StocksCafe

9 Followers USX:KLAC - KLA Corp KLA-Tencor Corporation
Sector: Information Technology, Industry: Semiconductor Equipment

Add Alert

Yahoo Finance

Put

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
38.07	1,211	338	532	605	206	2024-04-26

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-04-26	370	335.8	332.2	339.4	0%	0.974	-1.335	0.054	0	0
2024-04-26	380	325.9	322.4	329.4	0%	0.973	-1.325	0.056	0	0
2024-04-26	390	315.9	312.4	319.4	0%	0.972	-1.315	0.058	0	0
2024-04-26	400	305.95	302.5	309.4	0%	0.971	-1.305	0.059	0	0
2024-04-26	410	295.85	292.2	299.5	0%	0.969	-1.327	0.062	0	0
2024-04-26	420	285.85	282.3	289.4	0%	0.969	-1.283	0.063	0	0
2024-04-26	430	275.85	272.3	279.4	0%	0.968	-1.272	0.065	0	0
2024-04-26	440	265.9	262.3	269.5	0%	0.966	-1.292	0.068	0	0
2024-04-26	450	255.9	252.3	259.5	0%	0.965	-1.279	0.07	0	0
2024-04-26	460	246.15	242.8	249.5	0%	0.963	-1.267	0.073	0	0
2024-04-26	470	236.2	233	239.4	0%	0.963	-1.222	0.073	0	0
2024-04-26	480	226.1	222.7	229.5	0%	0.96	-1.24	0.077	0	0
2024-04-26	490	216.55	213.6	219.5	0%	0.959	-1.225	0.08	0	0
2024-04-26	495	210.85	207.3	214.4	0%	0.959	-1.188	0.08	0	0
2024-04-26	500	205.9	202.3	209.5	0%	0.957	-1.211	0.083	0	0
2024-04-26	505	201.35	198	204.7	0%	0.954	-1.261	0.087	0	0
2024-04-26	510	195.95	192.4	199.5	0%	0.955	-1.195	0.086	0	0
2024-04-26	515	191.1	187.8	194.4	0%	0.955	-1.158	0.086	0	0
2024-04-26	520	186.35	183.1	189.6	0%	0.952	-1.208	0.09	0	0
2024-04-26	525	181.05	177.5	184.6	0%	0.951	-1.2	0.092	0	0
2024-04-26	530	176.4	173.3	179.5	0%	0.951	-1.163	0.092	0	0
2024-04-26	535	171.25	167.9	174.6	0%	0.948	-1.182	0.096	0	0
2024-04-26	540	166	162.5	169.5	0%	0.948	-1.145	0.096	0	0
2024-04-26	545	161.3	158	164.6	0%	0.946	-1.164	0.1	0	0
2024-04-26	550	156	152.6	159.4	0%	0.947	-1.099	0.098	0	0
2024-04-26	555	151.35	148.1	154.6	0%	0.943	-1.145	0.104	0	0
2024-04-26	560	146.35	143.1	149.6	0%	0.941	-1.135	0.106	0	0
2024-04-26	565	141.4	138.2	144.6	0%	0.94	-1.124	0.108	0	0
2024-04-26	570	136.5	133.3	139.7	0%	0.937	-1.14	0.112	0	0
2024-04-26	575	131.1	127.8	134.4	0%	0.939	-1.051	0.109	0	0
2024-04-26	580	126.4	123.1	129.7	0%	0.933	-1.117	0.117	0	0
2024-04-26	585	121.4	118.2	124.6	0%	0.932	-1.08	0.118	0	0
2024-04-26	590	116.3	112.9	119.7	0%	0.929	-1.093	0.123	0	3
2024-04-26	595	111.65	108.6	114.7	0%	0.927	-1.08	0.126	0	0
2024-04-26	600	106.55	103.4	109.7	0%	0.924	-1.067	0.129	0	1
2024-04-26	605	101.65	98.4	104.9	0%	0.918	-1.099	0.137	0	0
2024-04-26	610	96.55	93.3	99.8	0%	0.917	-1.062	0.138	3	0
2024-04-26	615	91.6	88.4	94.8	0%	0.914	-1.046	0.142	0	0
2024-04-26	620	86.4	82.9	89.9	0%	0.909	-1.052	0.148	0	0
2024-04-26	625	82	79.1	84.9	0%	0.905	-1.035	0.153	1	1
2024-04-26	630	76.65	73.4	79.9	0%	0.901	-1.017	0.158	0	0
2024-04-26	635	72.15	69.2	75.1	0%	0.93	-0.659	0.122	7	2
2024-04-26	637.5	69.8	67	72.6	0%	0.965	-0.337	0.07	0	0
2024-04-26	640	67.55	64.4	70.7	0%	0.89	-0.998	0.171	9	1
2024-04-26	642.5	64.65	61.9	67.4	0%	0.97	-0.278	0.061	0	0
2024-04-26	645	62.15	59	65.3	0%	0.969	-0.276	0.062	1	0
2024-04-26	647.5	60	57.1	62.9	0%	0.952	-0.388	0.09	0	0
2024-04-26	650	57.7	54.9	60.5	+44.3%	0.942	-0.442	0.105	7	1
2024-04-26	652.5	55.55	52.5	58.6	0%	0.927	-0.529	0.125	0	0
2024-04-26	655	53.1	50.2	56	0%	0.923	-0.535	0.131	5	0
2024-04-26	657.5	50.3	46.7	53.9	+94.3%	0.932	-0.454	0.119	1	4
2024-04-26	660	48.35	45.1	51.6	0%	0.909	-0.579	0.149	2	2
2024-04-26	662.5	46.15	43.3	49	+72.7%	0.919	-0.491	0.136	2	1
2024-04-26	665	43.4	41.8	45	+87.9%	0.876	-0.721	0.185	12	7
2024-04-26	670	39.95	37	42.9	+98.1%	0.802	-1.135	0.252	16	4
2024-04-26	675	35.65	32.7	38.6	+94.9%	0.772	-1.212	0.274	18	12
2024-04-26	680	31.45	28.9	34	+78.6%	0.785	-0.934	0.265	17	2
2024-04-26	682.5	29.45	26.8	32.1	+92.6%	0.744	-1.114	0.291	11	2
2024-04-26	685	26.3	24.7	27.9	+97.3%	0.763	-0.883	0.28	2	3
2024-04-26	687.5	25.6	23.5	27.7	+93.6%	0.708	-1.13	0.311	4	5
2024-04-26	690	23.15	20	26.3	+91.9%	0.697	-1.062	0.316	53	14
2024-04-26	692.5	22.35	19.8	24.9	0%	0.66	-1.194	0.332	0	2
2024-04-26	695	19.8	18.6	21	+81%	0.643	-1.131	0.338	15	15
2024-04-26	697.5	18.25	17.1	19.4	+63.3%	0.617	-1.14	0.346	95	68
2024-04-26	700	16.05	15.1	17	+109.3%	0.595	-1.056	0.351	25	27
2024-04-26	702.5	15.1	14.6	15.6	+116.5%	0.562	-1.108	0.357	2	25
2024-04-26	705	13.65	13	14.3	+76.5%	0.531	-1.158	0.36	3	54
2024-04-26	710	11.35	11	11.7	+182.5%	0.469	-1.104	0.36	4	71
2024-04-26	715	9.4	8.7	10.1	+54.8%	0.408	-1.067	0.351	5	20
2024-04-26	720	6.65	3.9	9.4	+61.6%	0.352	-1.032	0.336	4	177
2024-04-26	725	6.75	5.4	8.1	+62.2%	0.309	-1.036	0.319	31	13
2024-04-26	730	4.35	3.7	5	+37.1%	0.251	-0.891	0.288	18	46
2024-04-26	735	3.3	2.7	3.9	0%	0.204	-0.786	0.257	0	19
2024-04-26	740	2.65	2.2	3.1	+9.8%	0.162	-0.67	0.222	53	8
2024-04-26	745	2.075	1.5	2.65	+16.8%	0.138	-0.627	0.2	1	5
2024-04-26	750	1.6	1.15	2.05	+11.8%	0.109	-0.527	0.169	57	409
2024-04-26	755	1.225	0.8	1.65	0%	0.079	-0.408	0.134	0	2
2024-04-26	760	0.925	0.5	1.35	+4.2%	0.068	-0.378	0.119	19	83
2024-04-26	765	0.625	0.35	0.9	0%	0.06	-0.357	0.108	0	9
2024-04-26	770	1.45	0.1	2.8	0%	0.042	-0.262	0.081	1	5
2024-04-26	775	1.125	0.05	2.2	0%	0.063	-0.438	0.113	0	0
2024-04-26	780	1	0.05	1.95	0%	0.056	-0.408	0.102	1	0
2024-04-26	785	2.25	0	4.5	0%	0.033	-0.245	0.066	0	87
2024-04-26	790	0.7	0	1.4	0%	0	0	0	5	0
2024-04-26	795	0.7	0	1.4	0%	0	0	0	0	0
2024-04-26	800	0.7	0	1.4	0%	0.038	-0.333	0.074	0	1
2024-04-26	805	0.7	0	1.4	0%	0	0	0	0	0
2024-04-26	810	0.75	0	1.5	0%	0	0	0	0	0
2024-04-26	820	0.675	0	1.35	0%	0	0	0	6	0
2024-04-26	830	0.675	0	1.35	0%	0	0	0	1	0
2024-04-26	840	0.675	0	1.35	0%	0	0	0	0	0
2024-04-26	850	0.675	0	1.35	0%	0	0	0	0	0
2024-04-26	860	0.675	0	1.35	0%	0	0	0	0	0
2024-04-26	870	0.675	0	1.35	0%	0	0	0	0	0
2024-04-26	880	0.675	0	1.35	0%	0	0	0	0	0
2024-04-26	890	0.675	0	1.35	0%	0	0	0	0	0
2024-04-26	900	0.05	0	0.1	0%	0	0	0	0	0
2024-04-26	910	0.675	0	1.35	0%	0	0	0	0	0
2024-04-26	920	0.675	0	1.35	0%	0	0	0	0	0
2024-04-26	930	0.675	0	1.35	0%	0	0	0	0	0
2024-04-26	940	0.675	0	1.35	0%	0	0	0	0	0
2024-04-26	950	0.675	0	1.35	0%	0	0	0	2	0
2024-04-26	960	0.075	0	0.15	0%	0	0	0	13	0