$KLAC
stock+ Make pickLast price
$176.99
Today
▲ 4.74%
Open
$170.50
Day range
$169.72 – $177.14
Volume
20.0M
52-wk range
$98.10 – $307.37
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 72.10 | 81.00 | 100 | 0.00 | 8.60 | · | · |
| · | · | 67.10 | 75.90 | 105 | 0.00 | 8.60 | · | · |
| · | · | 62.10 | 71.00 | 110 | 0.00 | 8.60 | · | · |
| · | · | 57.20 | 63.80 | 115 | 0.00 | 7.20 | · | · |
| · | · | 52.20 | 58.90 | 120 | 0.00 | 0.75 | · | 1 |
| · | · | 47.20 | 54.90 | 125 | 0.00 | 7.00 | 105 | · |
| · | · | 42.20 | 49.40 | 130 | 0.00 | 1.10 | 25 | · |
| · | · | 37.20 | 43.30 | 135 | 0.00 | 0.05 | 93 | 4 |
| · | · | 32.30 | 39.20 | 140 | 0.00 | 0.30 | 45 | · |
| · | · | 29.20 | 36.10 | 143 | 0.00 | 3.40 | · | · |
| · | · | 28.20 | 35.50 | 144 | 0.00 | 1.55 | · | · |
| 4 | 6 | 27.30 | 34.10 | 145 | 0.00 | 0.95 | 56 | 2 |
| · | 15 | 26.30 | 33.30 | 146 | 0.00 | 3.50 | 1 | · |
| · | 15 | 25.90 | 31.70 | 147 | 0.00 | 7.00 | 3 | · |
| · | · | 25.00 | 30.90 | 148 | 0.00 | 0.20 | 15 | 18 |
| 14 | 14 | 24.00 | 29.70 | 149 | 0.00 | 2.20 | · | 4 |
| 15 | 15 | 23.00 | 28.20 | 150 | 0.05 | 0.60 | 75 | 5 |
| · | · | 20.50 | 26.90 | 152.5 | 0.00 | 0.90 | 16 | 23 |
| · | 1 | 18.10 | 23.50 | 155 | 0.05 | 0.80 | 128 | 45 |
| · | · | 15.70 | 20.40 | 157.5 | 0.05 | 0.65 | 27 | 8 |
| · | 7 | 17.10 | 18.40 | 160 | 0.35 | 0.95 | 237 | 79 |
| 5 | 5 | 11.40 | 15.80 | 162.5 | 0.50 | 1.20 | 80 | 56 |
| 1 | 11 | 8.90 | 15.60 | 165 | 0.95 | 1.35 | 191 | 95 |
| 9 | 38 | 9.90 | 12.30 | 167.5 | 1.00 | 1.65 | 79 | 11 |
| 50 | 284 | 8.00 | 9.40 | 170 | 1.80 | 2.80 | 847 | 55 |
| 146 | 2,605 | 6.70 | 7.60 | 172.5 | 2.15 | 3.80 | 14 | 70 |
| 236 | 60 | 4.80 | 6.10 | 175 | 3.00 | 4.80 | 196 | 40 |
| 150 | 2,453 | 3.80 | 4.80 | 177.5 | 4.20 | 6.00 | 8 | 60 |
| 220 | 462 | 3.10 | 3.70 | 180 | 5.60 | 7.40 | 673 | 20 |
| 15 | 53 | 1.60 | 2.70 | 182.5 | 7.20 | 9.10 | 144 | · |
| 127 | 438 | 1.35 | 2.15 | 185 | 9.40 | 11.00 | 101 | 7 |
| 63 | 10 | 0.85 | 1.50 | 187.5 | 11.20 | 15.90 | · | · |
| 63 | 499 | 0.60 | 1.00 | 190 | 13.20 | 18.10 | 39 | 5 |
| 15 | 6 | 0.25 | 1.55 | 192.5 | 15.60 | 20.30 | · | 1 |
| 15 | 51 | 0.10 | 1.10 | 195 | 16.80 | 22.60 | 9 | 1 |
| 1 | 2 | 0.10 | 1.00 | 197.5 | 19.80 | 25.00 | · | · |
| 57 | 565 | 0.20 | 0.30 | 200 | 21.60 | 27.40 | 10 | 3 |
| · | 5 | 0.00 | 0.25 | 202.5 | 25.10 | 29.90 | · | · |
| 5 | 69 | 0.00 | 2.00 | 205 | 27.50 | 32.40 | 12 | 1 |
| · | 4 | 0.00 | 7.10 | 207.5 | 30.00 | 35.40 | · | · |
| 3 | 88 | 0.00 | 0.60 | 210 | 32.20 | 38.30 | · | · |
| · | · | 0.00 | 7.10 | 212.5 | 34.20 | 40.80 | · | · |
| 2 | 69 | 0.00 | 0.50 | 215 | 36.20 | 43.30 | · | · |
| · | · | 0.00 | 7.00 | 217.5 | 39.90 | 45.60 | · | · |
| · | 24 | 0.00 | 8.60 | 220 | 41.80 | 48.30 | · | · |
| · | · | 0.00 | 8.20 | 222.5 | 42.90 | 50.50 | · | · |
| · | 15 | 0.00 | 8.30 | 225 | 46.40 | 53.00 | · | · |
| · | · | 0.00 | 8.30 | 227.5 | 48.80 | 55.50 | · | · |
| · | 5 | 0.00 | 8.60 | 230 | 52.00 | 57.10 | · | · |
| · | · | 0.00 | 8.60 | 232.5 | 54.90 | 59.60 | · | · |
| · | 3 | 0.00 | 8.60 | 235 | 56.10 | 62.50 | · | · |
| · | · | 0.00 | 8.40 | 237.5 | 58.70 | 64.50 | · | · |
| · | 15 | 0.00 | 8.60 | 240 | 60.40 | 67.00 | · | · |
| · | · | 0.00 | 8.60 | 242.5 | 63.10 | 69.50 | · | · |
| · | 28 | 0.00 | 7.90 | 245 | 65.60 | 71.50 | · | · |
| · | 107 | 0.00 | 7.90 | 250 | 69.40 | 77.00 | · | · |
| · | 5 | 0.00 | 8.60 | 255 | 75.60 | 80.70 | · | · |
| · | · | 0.00 | 8.00 | 260 | 80.30 | 87.50 | · | · |
| · | 8 | 0.00 | 8.60 | 265 | 85.40 | 91.60 | · | · |
| · | · | 0.00 | 8.00 | 270 | 90.40 | 96.20 | · | · |
| · | 1 | 0.00 | 8.30 | 275 | 95.90 | 101.40 | · | · |
| · | 23 | 0.00 | 0.75 | 280 | 100.10 | 107.60 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-09-19 23:36:04 UTC