Detailed KLAC options chain for 2026-06-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for KLAC.
This page focuses on a single options expiration date for KLAC – 2026-06-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for KLAC into 2026-06-18.
This KLAC 2026-06-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on KLAC expiring on 2026-06-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| KLAC 260618C00198000 | 198.00 | 58.77 | 53.7 | 60 | 118 | 2420 | 342.58% | YES |
| KLAC 260618C00186000 | 186.00 | 67.1 | 64.4 | 72 | 40 | 2345 | 407.52% | YES |
| KLAC 260618C00206000 | 206.00 | 49.1 | 45.5 | 50.6 | 3 | 2182 | 0.00% | YES |
| KLAC 260618C00208000 | 208.00 | 53.4 | 43 | 50 | 10 | 2180 | 290.23% | YES |
| KLAC 260618C00190000 | 190.00 | 66.37 | 61 | 67.9 | 1 | 1805 | 378.81% | YES |
| KLAC 260618C00200000 | 200.00 | 54.75 | 52.5 | 60 | 17 | 1733 | 426.17% | YES |
| KLAC 260618C00196000 | 196.00 | 57.8 | 54.8 | 60.7 | 20 | 1690 | 195.31% | YES |
| KLAC 260618C00182000 | 182.00 | 60.2 | 69 | 76 | 33 | 1611 | 429.79% | YES |
| KLAC 260618C00202000 | 202.00 | 52.4 | 49.5 | 55.6 | 20 | 1595 | 296.09% | YES |
| KLAC 260618C00205000 | 205.00 | 50.48 | 49 | 51.6 | 5 | 1344 | 0.00% | YES |
| KLAC 260618C00180000 | 180.00 | 61.7 | 71.1 | 77.9 | 19 | 1260 | 433.59% | YES |
| KLAC 260618C00188000 | 188.00 | 68.64 | 63 | 69.8 | 20 | 1180 | 382.42% | YES |
| KLAC 260618C00222000 | 222.00 | 29.6 | 28.8 | 36 | 30 | 1080 | 218.65% | YES |
| KLAC 260618C00120000 | 120.00 | 100.22 | 131.1 | 141 | 0 | 1070 | 1103.52% | YES |
| KLAC 260618C00150000 | 150.00 | 90.33 | 101.2 | 108 | 0 | 1040 | 624.41% | YES |
| KLAC 260618C00172000 | 172.00 | 72.69 | 79.1 | 86 | 10 | 980 | 487.31% | YES |
| KLAC 260618C00176000 | 176.00 | 66.4 | 76.7 | 82 | 4 | 976 | 463.97% | YES |
| KLAC 260618C00260000 | 260.00 | 0.4 | 0.35 | 1.5 | 135 | 897 | 53.08% | |
| KLAC 260618C00216000 | 216.00 | 40 | 35.1 | 42 | 5 | 859 | 249.22% | YES |
| KLAC 260618C00178000 | 178.00 | 76.4 | 73 | 80 | 20 | 792 | 452.54% | YES |
| KLAC 260618C00220000 | 220.00 | 34.17 | 30.9 | 37.3 | 63 | 727 | 190.92% | YES |
| KLAC 260618C00250000 | 250.00 | 6.01 | 5 | 8.1 | 115 | 700 | 73.54% | YES |
| KLAC 260618C00240000 | 240.00 | 14.54 | 11.6 | 17.1 | 52 | 677 | 91.31% | YES |
| KLAC 260618C00194000 | 194.00 | 58 | 57 | 64 | 10 | 670 | 363.87% | YES |
| KLAC 260618C00140000 | 140.00 | 76.4 | 111.2 | 120.2 | 0 | 650 | 864.84% | YES |
| KLAC 260618C00154000 | 154.00 | 91.32 | 96.8 | 104 | 1 | 646 | 598.05% | YES |
| KLAC 260618C00265000 | 265.00 | 0.44 | 0.05 | 0.45 | 26 | 635 | 53.08% | |
| KLAC 260618C00166000 | 166.00 | 74.57 | 85.1 | 91.9 | 10 | 634 | 514.65% | YES |
| KLAC 260618C00174000 | 174.00 | 70.7 | 77.1 | 84 | 10 | 630 | 475.59% | YES |
| KLAC 260618C00204000 | 204.00 | 50.6 | 46.8 | 54 | 160 | 625 | 310.94% | YES |
| KLAC 260618C00230000 | 230.00 | 9.9 | 22.8 | 26.6 | 30 | 610 | 0.00% | YES |
| KLAC 260618C00225000 | 225.00 | 20.5 | 26.8 | 32.4 | 15 | 585 | 174.32% | YES |
| KLAC 260618C00160000 | 160.00 | 85.4 | 91.1 | 98 | 27 | 581 | 559.96% | YES |
| KLAC 260618C00096000 | 96.00 | 115.96 | 155.2 | 165 | 0 | 580 | 1380.66% | YES |
| KLAC 260618C00170000 | 170.00 | 86 | 81.5 | 88 | 1 | 565 | 499.02% | YES |
| KLAC 260618C00218000 | 218.00 | 40 | 33.3 | 40 | 10 | 549 | 238.97% | YES |
| KLAC 260618C00132000 | 132.00 | 94.68 | 119.2 | 128.5 | 0 | 540 | 954.30% | YES |
| KLAC 260618C00290000 | 290.00 | 0.05 | 0 | 0.15 | 31 | 539 | 106.25% | |
| KLAC 260618C00122000 | 122.00 | 133.36 | 129.2 | 139 | 130 | 538 | 1083.01% | YES |
| KLAC 260618C00192000 | 192.00 | 50.1 | 58.8 | 66 | 3 | 529 | 374.71% | YES |
| KLAC 260618C00235000 | 235.00 | 23 | 17 | 22 | 1 | 504 | 106.45% | YES |
| KLAC 260618C00138000 | 138.00 | 93.4 | 113.1 | 123 | 0 | 490 | 931.06% | YES |
| KLAC 260618C00246000 | 246.00 | 10.08 | 7.9 | 12.3 | 36 | 487 | 102.10% | YES |
| KLAC 260618C00185000 | 185.00 | 63.7 | 66 | 73 | 10 | 480 | 413.09% | YES |
| KLAC 260618C00100000 | 100.00 | 103.28 | 151.2 | 160.6 | 0 | 470 | 1297.27% | YES |
| KLAC 260618C00195000 | 195.00 | 49.02 | 56 | 63 | 20 | 465 | 358.50% | YES |
| KLAC 260618C00184000 | 184.00 | 56.71 | 67 | 74 | 0 | 460 | 418.56% | YES |
| KLAC 260618C00114000 | 114.00 | 110.4 | 137.1 | 146.6 | 0 | 450 | 1137.89% | YES |
| KLAC 260618C00255000 | 255.00 | 2.37 | 1.7 | 3.3 | 295 | 449 | 44.39% | YES |
| KLAC 260618C00280000 | 280.00 | 0.05 | 0 | 0.65 | 7 | 446 | 102.93% | |
| KLAC 260618C00215000 | 215.00 | 30.3 | 36.7 | 43 | 10 | 445 | 254.30% | YES |
| KLAC 260618C00164000 | 164.00 | 77.9 | 87.1 | 94 | 4 | 440 | 535.16% | YES |
| KLAC 260618C00134000 | 134.00 | 68.02 | 117.2 | 126.2 | 0 | 430 | 916.60% | YES |
| KLAC 260618C00226000 | 226.00 | 16 | 26 | 32 | 51 | 410 | 198.34% | YES |
| KLAC 260618C00152000 | 152.00 | 90.2 | 99.9 | 106 | 0 | 400 | 611.13% | YES |
| KLAC 260618C00210000 | 210.00 | 43.95 | 41.5 | 46.6 | 35 | 397 | 0.00% | YES |
| KLAC 260618C00238000 | 238.00 | 16 | 14.2 | 19.4 | 5 | 395 | 114.36% | YES |
| KLAC 260618C00244000 | 244.00 | 10.84 | 9.1 | 13.2 | 89 | 386 | 78.13% | YES |
| KLAC 260618C00214000 | 214.00 | 41.6 | 37.5 | 43.3 | 53 | 365 | 217.97% | YES |
| KLAC 260618C00156000 | 156.00 | 87.87 | 94.8 | 102 | 10 | 360 | 585.35% | YES |
| KLAC 260618C00168000 | 168.00 | 73.98 | 83.1 | 90 | 40 | 345 | 510.94% | YES |
| KLAC 260618C00144000 | 144.00 | 66.35 | 107.2 | 117 | 0 | 340 | 878.61% | YES |
| KLAC 260618C00224000 | 224.00 | 18.5 | 27.1 | 32.6 | 118 | 335 | 0.00% | YES |
| KLAC 260618C00275000 | 275.00 | 0.15 | 0 | 0.25 | 48 | 321 | 71.29% | |
| KLAC 260618C00236000 | 236.00 | 9.02 | 16 | 20.8 | 20 | 286 | 85.55% | YES |
| KLAC 260618C00270000 | 270.00 | 0.1 | 0 | 0.3 | 9 | 286 | 57.42% | |
| KLAC 260618C00158000 | 158.00 | 84.4 | 93.1 | 100 | 4 | 280 | 572.56% | YES |
| KLAC 260618C00079000 | 79.00 | 113.24 | 172.2 | 182 | 0 | 270 | 1627.54% | YES |
| KLAC 260618C00086000 | 86.00 | 99.75 | 164.6 | 173.8 | 0 | 270 | 1403.71% | YES |
| KLAC 260618C00212000 | 212.00 | 33.25 | 38.6 | 44.6 | 13 | 270 | 0.00% | YES |
| KLAC 260618C00242000 | 242.00 | 12.87 | 9.7 | 15.6 | 2 | 268 | 102.73% | YES |
| KLAC 260618C00228000 | 228.00 | 11.39 | 24.2 | 28.6 | 35 | 256 | 0.00% | YES |
| KLAC 260618C01980000 | 1980.00 | 361.05 | 0 | 0 | 2 | 242 | 50.00% | |
| KLAC 260618C00112000 | 112.00 | 79.19 | 129.3 | 138.2 | 0 | 240 | 0.00% | YES |
| KLAC 260618C01860000 | 1860.00 | 297.16 | 0 | 0 | 9 | 236 | 50.00% | |
| KLAC 260618C00248000 | 248.00 | 6.16 | 6.8 | 10.7 | 6 | 232 | 100.00% | YES |
| KLAC 260618C02000000 | 2000.00 | 428.72 | 0 | 0 | 22 | 225 | 50.00% | |
| KLAC 260618C00128000 | 128.00 | 84.49 | 123.1 | 132 | 0 | 220 | 956.54% | YES |
| KLAC 260618C02080000 | 2080.00 | 360.92 | 0 | 0 | 24 | 219 | 50.00% | |
| KLAC 260618C02060000 | 2060.00 | 144.13 | 0 | 0 | 2 | 217 | 50.00% | |
| KLAC 260618C00136000 | 136.00 | 80.4 | 115.2 | 124.2 | 0 | 210 | 899.12% | YES |
| KLAC 260618C00162000 | 162.00 | 86.8 | 89.1 | 94.8 | 2 | 198 | 375.78% | YES |
| KLAC 260618C00148000 | 148.00 | 64.54 | 102.6 | 110 | 0 | 190 | 637.70% | YES |
| KLAC 260618C01900000 | 1900.00 | 497.49 | 0 | 0 | 13 | 178 | 50.00% | |
| KLAC 260618C00232000 | 232.00 | 11.4 | 20.1 | 25.7 | 50 | 177 | 155.86% | YES |
| KLAC 260618C00285000 | 285.00 | 0.1 | 0 | 0.9 | 15 | 171 | 127.44% | |
| KLAC 260618C01960000 | 1960.00 | 349.97 | 0 | 0 | 11 | 171 | 50.00% | |
| KLAC 260618C01820000 | 1820.00 | 558.87 | 0 | 0 | 1 | 164 | 50.00% | |
| KLAC 260618C02020000 | 2020.00 | 390.98 | 0 | 0 | 8 | 161 | 50.00% | |
| KLAC 260618C00090000 | 90.00 | 138.58 | 161.2 | 171 | 0 | 160 | 1461.91% | YES |
| KLAC 260618C00146000 | 146.00 | 70.74 | 105.2 | 114.2 | 0 | 160 | 815.23% | YES |
| KLAC 260618C02050000 | 2050.00 | 389.5 | 0 | 0 | 2 | 155 | 50.00% | |
| KLAC 260618C00116000 | 116.00 | 126.2 | 135.2 | 144.2 | 0 | 150 | 1086.91% | YES |
| KLAC 260618C00130000 | 130.00 | 115.34 | 121.3 | 129.9 | 1 | 138 | 931.35% | YES |
| KLAC 260618C00234000 | 234.00 | 17.71 | 17.5 | 22.5 | 1 | 133 | 0.00% | YES |
| KLAC 260618C00124000 | 124.00 | 102.65 | 127.2 | 135.4 | 0 | 130 | 947.17% | YES |
| KLAC 260618C00110000 | 110.00 | 121.4 | 141.2 | 149.6 | 0 | 130 | 1099.61% | YES |
| KLAC 260618C00094000 | 94.00 | 79.23 | 156.6 | 166.9 | 0 | 130 | 1398.73% | YES |
| KLAC 260618C01800000 | 1800.00 | 585 | 0 | 0 | 1 | 129 | 50.00% | |
| KLAC 260618C00088000 | 88.00 | 128.18 | 163.2 | 173 | 0 | 120 | 1490.23% | YES |
| KLAC 260618C01880000 | 1880.00 | 528.2 | 0 | 0 | 1 | 118 | 50.00% | |
| KLAC 260618C02220000 | 2220.00 | 201.99 | 0 | 0 | 7 | 116 | 50.00% | |
| KLAC 260618C01200000 | 1200.00 | 1002.2 | 0 | 0 | 1 | 107 | 50.00% | |
| KLAC 260618C02400000 | 2400.00 | 114 | 0 | 0 | 61 | 105 | 50.00% | |
| KLAC 260618C01500000 | 1500.00 | 903.34 | 0 | 0 | 2 | 104 | 50.00% | |
| KLAC 260618C00104000 | 104.00 | 138.13 | 146.6 | 155.8 | 0 | 100 | 1181.84% | YES |
| KLAC 260618C00118000 | 118.00 | 106.4 | 133.1 | 143 | 0 | 100 | 1124.22% | YES |
| KLAC 260618C00143000 | 143.00 | 47.2 | 107.6 | 117.8 | 0 | 100 | 875.68% | YES |
| KLAC 260618C01720000 | 1720.00 | 528 | 0 | 0 | 1 | 98 | 50.00% | |
| KLAC 260618C01760000 | 1760.00 | 490.55 | 0 | 0 | 10 | 98 | 50.00% | |
| KLAC 260618C02600000 | 2600.00 | 44.2 | 0 | 0 | 86 | 97 | 50.00% | |
| KLAC 260618C00097000 | 97.00 | 126.7 | 153.6 | 163.9 | 0 | 90 | 1359.57% | YES |
| KLAC 260618C00098000 | 98.00 | 96.35 | 153.1 | 161.5 | 0 | 90 | 1221.88% | YES |
| KLAC 260618C02160000 | 2160.00 | 229.7 | 0 | 0 | 12 | 88 | 50.00% | |
| KLAC 260618C01780000 | 1780.00 | 549.2 | 0 | 0 | 1 | 81 | 50.00% | |
| KLAC 260618C00109000 | 109.00 | 87.22 | 141.6 | 151.9 | 0 | 80 | 1215.04% | YES |
| KLAC 260618C00108000 | 108.00 | 90.4 | 143.1 | 151.8 | 0 | 80 | 1138.09% | YES |
| KLAC 260618C02200000 | 2200.00 | 251.72 | 0 | 0 | 39 | 78 | 50.00% | |
| KLAC 260618C01700000 | 1700.00 | 549.1 | 0 | 0 | 11 | 76 | 50.00% | |
| KLAC 260618C01540000 | 1540.00 | 621.7 | 0 | 0 | 1 | 71 | 50.00% | |
| KLAC 260618C02040000 | 2040.00 | 283 | 0 | 0 | 1 | 71 | 50.00% | |
| KLAC 260618C02800000 | 2800.00 | 14.2 | 0 | 0 | 54 | 71 | 50.00% | |
| KLAC 260618C00142000 | 142.00 | 50.41 | 109.2 | 118.6 | 0 | 70 | 872.46% | YES |
| KLAC 260618C00145000 | 145.00 | 50.62 | 105.6 | 116.1 | 0 | 70 | 875.59% | YES |
| KLAC 260618C00080000 | 80.00 | 136.13 | 171.2 | 181 | 0 | 70 | 1611.52% | YES |
| KLAC 260618C00095000 | 95.00 | 97.2 | 155.6 | 165.9 | 0 | 70 | 1385.55% | YES |
| KLAC 260618C01940000 | 1940.00 | 488.27 | 0 | 0 | 3 | 68 | 50.00% | |
| KLAC 260618C02500000 | 2500.00 | 69.7 | 0 | 0 | 38 | 66 | 50.00% | |
| KLAC 260618C01400000 | 1400.00 | 764 | 0 | 0 | 1 | 65 | 50.00% | |
| KLAC 260618C01740000 | 1740.00 | 295.8 | 0 | 0 | 6 | 64 | 50.00% | |
| KLAC 260618C01660000 | 1660.00 | 745.8 | 0 | 0 | 2 | 64 | 50.00% | |
| KLAC 260618C02650000 | 2650.00 | 36.9 | 0 | 0 | 80 | 64 | 50.00% | |
| KLAC 260618C01220000 | 1220.00 | 833.1 | 0 | 0 | 3 | 63 | 50.00% | |
| KLAC 260618C02260000 | 2260.00 | 174.7 | 0 | 0 | 40 | 62 | 50.00% | |
| KLAC 260618C02250000 | 2250.00 | 170.4 | 0 | 0 | 63 | 61 | 50.00% | |
| KLAC 260618C01600000 | 1600.00 | 761.9 | 0 | 0 | 4 | 61 | 50.00% | |
| KLAC 260618C00126000 | 126.00 | 90.49 | 125.1 | 133.8 | 0 | 60 | 960.16% | YES |
| KLAC 260618C00072000 | 72.00 | 161.8 | 178.6 | 189 | 0 | 60 | 1747.27% | YES |
| KLAC 260618C00106000 | 106.00 | 88.39 | 145.1 | 154 | 0 | 60 | 1176.95% | YES |
| KLAC 260618C00960000 | 960.00 | 1159.6 | 0 | 0 | 1 | 58 | 50.00% | |
| KLAC 260618C02350000 | 2350.00 | 119.15 | 0 | 0 | 14 | 57 | 50.00% | |
| KLAC 260618C02180000 | 2180.00 | 245 | 0 | 0 | 26 | 57 | 50.00% | |
| KLAC 260618C02460000 | 2460.00 | 50.75 | 0 | 0 | 32 | 57 | 50.00% | |
| KLAC 260618C01320000 | 1320.00 | 946.8 | 0 | 0 | 1 | 54 | 50.00% | |
| KLAC 260618C02300000 | 2300.00 | 177.53 | 0 | 0 | 29 | 54 | 50.00% | |
| KLAC 260618C01920000 | 1920.00 | 489.4 | 0 | 0 | 2 | 53 | 50.00% | |
| KLAC 260618C00081000 | 81.00 | 151.42 | 169.6 | 179.9 | 0 | 50 | 1586.13% | YES |
| KLAC 260618C00149000 | 149.00 | 65.78 | 101.6 | 109 | 0 | 50 | 631.05% | YES |
| KLAC 260618C00141000 | 141.00 | 93.73 | 109.6 | 119.9 | 0 | 50 | 898.83% | YES |
| KLAC 260618C01950000 | 1950.00 | 461.5 | 0 | 0 | 3 | 49 | 50.00% | |
| KLAC 260618C02100000 | 2100.00 | 341.52 | 0 | 0 | 26 | 49 | 50.00% | |
| KLAC 260618C01380000 | 1380.00 | 934 | 0 | 0 | 1 | 49 | 50.00% | |
| KLAC 260618C01850000 | 1850.00 | 557.5 | 0 | 0 | 1 | 49 | 50.00% | |
| KLAC 260618C02150000 | 2150.00 | 209.4 | 0 | 0 | 19 | 48 | 50.00% | |
| KLAC 260618C02900000 | 2900.00 | 7.5 | 0 | 0 | 86 | 48 | 50.00% | |
| KLAC 260618C01000000 | 1000.00 | 1032.8 | 0 | 0 | 1 | 47 | 50.00% | |
| KLAC 260618C01640000 | 1640.00 | 409.59 | 0 | 0 | 5 | 47 | 50.00% | |
| KLAC 260618C01840000 | 1840.00 | 567.1 | 0 | 0 | 2 | 46 | 50.00% | |
| KLAC 260618C01140000 | 1140.00 | 1104 | 0 | 0 | 1 | 45 | 50.00% | |
| KLAC 260618C02480000 | 2480.00 | 81.5 | 0 | 0 | 22 | 43 | 50.00% | |
| KLAC 260618C01340000 | 1340.00 | 680.2 | 0 | 0 | 1 | 43 | 50.00% | |
| KLAC 260618C02240000 | 2240.00 | 219.1 | 0 | 0 | 95 | 42 | 50.00% | |
| KLAC 260618C02380000 | 2380.00 | 125.71 | 0 | 0 | 9 | 41 | 50.00% | |
| KLAC 260618C00111000 | 111.00 | 101.95 | 139.6 | 148.8 | 0 | 40 | 1106.35% | YES |
| KLAC 260618C00076000 | 76.00 | 131.09 | 174.6 | 184.9 | 0 | 40 | 1667.38% | YES |
| KLAC 260618C00065000 | 65.00 | 166.3 | 185.6 | 196 | 0 | 40 | 1881.05% | YES |
| KLAC 260618C00099000 | 99.00 | 108.17 | 151.6 | 161.8 | 0 | 40 | 1325.98% | YES |
| KLAC 260618C01520000 | 1520.00 | 902 | 0 | 0 | 2 | 40 | 50.00% | |
| KLAC 260618C00067000 | 67.00 | 138.8 | 183.6 | 193.9 | 0 | 40 | 1830.27% | YES |
| KLAC 260618C00117000 | 117.00 | 125.2 | 133.6 | 143.8 | 0 | 40 | 1120.70% | YES |
| KLAC 260618C00069000 | 69.00 | 142.95 | 181.6 | 191.9 | 0 | 40 | 1791.99% | YES |
| KLAC 260618C01680000 | 1680.00 | 520 | 0 | 0 | 5 | 38 | 50.00% | |
| KLAC 260618C02550000 | 2550.00 | 27 | 0 | 0 | 5 | 37 | 50.00% | |
| KLAC 260618C02440000 | 2440.00 | 97 | 0 | 0 | 16 | 37 | 50.00% | |
| KLAC 260618C01560000 | 1560.00 | 844.7 | 0 | 0 | 2 | 37 | 50.00% | |
| KLAC 260618C02140000 | 2140.00 | 304.5 | 0 | 0 | 16 | 36 | 50.00% | |
| KLAC 260618C00300000 | 300.00 | 0.85 | 0 | 1.15 | 3 | 35 | 182.81% | |
| KLAC 260618C01440000 | 1440.00 | 663.5 | 0 | 0 | 1 | 34 | 50.00% | |
| KLAC 260618C02420000 | 2420.00 | 101.8 | 0 | 0 | 11 | 32 | 50.00% | |
| KLAC 260618C02280000 | 2280.00 | 198.6 | 0 | 0 | 35 | 31 | 50.00% | |
| KLAC 260618C02360000 | 2360.00 | 134 | 0 | 0 | 32 | 30 | 50.00% | |
| KLAC 260618C00073000 | 73.00 | 160.8 | 178.2 | 187.2 | 0 | 30 | 1644.14% | YES |
| KLAC 260618C00107000 | 107.00 | 109.59 | 143.6 | 153.9 | 0 | 30 | 1237.89% | YES |
| KLAC 260618C00115000 | 115.00 | 89.05 | 135.6 | 145.7 | 0 | 30 | 1134.57% | YES |
| KLAC 260618C02120000 | 2120.00 | 250.3 | 0 | 0 | 1 | 29 | 50.00% | |
| KLAC 260618C01580000 | 1580.00 | 842.6 | 0 | 0 | 1 | 28 | 50.00% | |
| KLAC 260618C02750000 | 2750.00 | 19.11 | 0 | 0 | 31 | 28 | 50.00% | |
| KLAC 260618C00790000 | 790.00 | 1132.4 | 0 | 0 | 28 | 27 | 50.00% | |
| KLAC 260618C00860000 | 860.00 | 997.47 | 0 | 0 | 1 | 27 | 50.00% | |
| KLAC 260618C01120000 | 1120.00 | 791.85 | 0 | 0 | 1 | 24 | 50.00% | |
| KLAC 260618C00920000 | 920.00 | 391.7 | 616 | 632.8 | 3 | 24 | 0.00% | |
| KLAC 260618C02850000 | 2850.00 | 6.93 | 0 | 0 | 14 | 23 | 50.00% | |
| KLAC 260618C01280000 | 1280.00 | 844.9 | 0 | 0 | 2 | 22 | 50.00% | |
| KLAC 260618C02320000 | 2320.00 | 170 | 0 | 0 | 22 | 22 | 50.00% | |
| KLAC 260618C01360000 | 1360.00 | 804 | 0 | 0 | 1 | 21 | 50.00% | |
| KLAC 260618C01620000 | 1620.00 | 538 | 0 | 0 | 1 | 20 | 50.00% | |
| KLAC 260618C00147000 | 147.00 | 39.96 | 95.5 | 102.6 | 0 | 20 | 0.00% | YES |
| KLAC 260618C00029000 | 29.00 | 160.92 | 222.1 | 230.8 | 0 | 20 | 2796.88% | YES |
| KLAC 260618C00105000 | 105.00 | 93.4 | 145.6 | 155.9 | 0 | 20 | 1261.23% | YES |
| KLAC 260618C00093000 | 93.00 | 142.6 | 157.6 | 167.9 | 0 | 20 | 1412.11% | YES |
| KLAC 260618C01480000 | 1480.00 | 645.4 | 0 | 0 | 1 | 19 | 50.00% | |
| KLAC 260618C01460000 | 1460.00 | 707.42 | 0 | 0 | 2 | 16 | 50.00% | |
| KLAC 260618C00900000 | 900.00 | 1385.8 | 0 | 0 | 1 | 16 | 50.00% | |
| KLAC 260618C02340000 | 2340.00 | 147 | 0 | 0 | 14 | 15 | 50.00% | |
| KLAC 260618C01160000 | 1160.00 | 1262 | 0 | 0 | 1 | 15 | 50.00% | |
| KLAC 260618C02700000 | 2700.00 | 24.53 | 0 | 0 | 15 | 15 | 50.00% | |
| KLAC 260618C01300000 | 1300.00 | 684.85 | 0 | 0 | 2 | 14 | 50.00% | |
| KLAC 260618C00770000 | 770.00 | 1056.2 | 1332.9 | 1346.2 | 1 | 14 | 0.00% | |
| KLAC 260618C00940000 | 940.00 | 792.3 | 0 | 0 | 1 | 13 | 50.00% | |
| KLAC 260618C01100000 | 1100.00 | 1214 | 0 | 0 | 1 | 13 | 50.00% | |
| KLAC 260618C01240000 | 1240.00 | 1026.5 | 0 | 0 | 1 | 13 | 50.00% | |
| KLAC 260618C00880000 | 880.00 | 1281.8 | 0 | 0 | 1 | 12 | 50.00% | |
| KLAC 260618C01180000 | 1180.00 | 1064 | 0 | 0 | 1 | 10 | 50.00% | |
| KLAC 260618C00046000 | 46.00 | 148.22 | 203.9 | 213.9 | 0 | 10 | 2187.50% | YES |
| KLAC 260618C00078000 | 78.00 | 118.89 | 172.6 | 181.5 | 0 | 10 | 1484.57% | YES |
| KLAC 260618C00032000 | 32.00 | 223.19 | 217.9 | 228.4 | 2 | 10 | 2776.95% | YES |
| KLAC 260618C00033000 | 33.00 | 178.8 | 216.9 | 227.9 | 0 | 10 | 2823.44% | YES |
| KLAC 260618C00035000 | 35.00 | 183.74 | 214.9 | 225.6 | 0 | 10 | 2682.23% | YES |
| KLAC 260618C00054000 | 54.00 | 147.78 | 196.6 | 205.7 | 0 | 10 | 1952.73% | YES |
| KLAC 260618C00039000 | 39.00 | 185.48 | 210.9 | 221.9 | 0 | 10 | 2574.41% | YES |
| KLAC 260618C00040000 | 40.00 | 165.53 | 209.9 | 220.9 | 0 | 10 | 2537.50% | YES |
| KLAC 260618C01430000 | 1430.00 | 472.01 | 0 | 0 | 10 | 10 | 50.00% | |
| KLAC 260618C00091000 | 91.00 | 100.96 | 159.6 | 169.9 | 0 | 10 | 1439.26% | YES |
| KLAC 260618C00103000 | 103.00 | 113.23 | 147.6 | 158 | 0 | 10 | 1292.77% | YES |
| KLAC 260618C00042000 | 42.00 | 189.27 | 207.9 | 217.7 | 0 | 10 | 2272.66% | YES |
| KLAC 260618C01040000 | 1040.00 | 1381.3 | 0 | 0 | 1 | 10 | 50.00% | |
| KLAC 260618C00970000 | 970.00 | 1267 | 0 | 0 | 1 | 9 | 50.00% | |
| KLAC 260618C00980000 | 980.00 | 963.5 | 0 | 0 | 1 | 9 | 50.00% | |
| KLAC 260618C01090000 | 1090.00 | 872.2 | 0 | 0 | 1 | 8 | 50.00% | |
| KLAC 260618C00330000 | 330.00 | 0.05 | 0 | 4.8 | 5 | 8 | 363.38% | |
| KLAC 260618C01020000 | 1020.00 | 713.1 | 1082.5 | 1096.6 | 3 | 8 | 0.00% | |
| KLAC 260618C01080000 | 1080.00 | 904 | 0 | 0 | 1 | 8 | 50.00% | |
| KLAC 260618C00950000 | 950.00 | 972 | 0 | 0 | 7 | 7 | 50.00% | |
| KLAC 260618C01420000 | 1420.00 | 504.12 | 0 | 0 | 1 | 7 | 50.00% | |
| KLAC 260618C00800000 | 800.00 | 1361.3 | 0 | 0 | 1 | 7 | 50.00% | |
| KLAC 260618C01450000 | 1450.00 | 506.23 | 0 | 0 | 5 | 7 | 50.00% | |
| KLAC 260618C00720000 | 720.00 | 1618 | 0 | 0 | 1 | 6 | 50.00% | |
| KLAC 260618C01060000 | 1060.00 | 883.9 | 0 | 0 | 2 | 6 | 50.00% | |
| KLAC 260618C01260000 | 1260.00 | 904.94 | 0 | 0 | 8 | 6 | 50.00% | |
| KLAC 260618C00810000 | 810.00 | 1514.2 | 0 | 0 | 1 | 5 | 50.00% | |
| KLAC 260618C00450000 | 450.00 | 724.1 | 951.4 | 959.6 | 1 | 5 | 0.00% | |
| KLAC 260618C01130000 | 1130.00 | 224.98 | 433 | 440 | 4 | 5 | 0.00% | |
| KLAC 260618C01490000 | 1490.00 | 657.8 | 0 | 0 | 1 | 5 | 50.00% | |
| KLAC 260618C01410000 | 1410.00 | 937.3 | 0 | 0 | 2 | 5 | 50.00% | |
| KLAC 260618C00740000 | 740.00 | 1048.1 | 1361.6 | 1376.4 | 1 | 5 | 0.00% | |
| KLAC 260618C00990000 | 990.00 | 1081.7 | 0 | 0 | 1 | 4 | 50.00% | |
| KLAC 260618C00670000 | 670.00 | 1388 | 0 | 0 | 4 | 4 | 50.00% | |
| KLAC 260618C00310000 | 310.00 | 0.1 | 0 | 4.8 | 3 | 4 | 297.56% | |
| KLAC 260618C00840000 | 840.00 | 699.6 | 698 | 713.1 | 1 | 4 | 0.00% | |
| KLAC 260618C00650000 | 650.00 | 1663 | 0 | 0 | 1 | 4 | 50.00% | |
| KLAC 260618C00760000 | 760.00 | 1310.9 | 0 | 0 | 1 | 4 | 50.00% | |
| KLAC 260618C01170000 | 1170.00 | 1252 | 0 | 0 | 1 | 4 | 50.00% | |
| KLAC 260618C01110000 | 1110.00 | 1019.51 | 0 | 0 | 3 | 4 | 50.00% | |
| KLAC 260618C00710000 | 710.00 | 106.5 | 114 | 122 | 1 | 4 | 3573.05% | |
| KLAC 260618C00690000 | 690.00 | 1429.5 | 0 | 0 | 1 | 4 | 50.00% | |
| KLAC 260618C01070000 | 1070.00 | 1095.9 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 260618C00730000 | 730.00 | 1608 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 260618C00820000 | 820.00 | 723.84 | 718 | 732 | 2 | 3 | 0.00% | |
| KLAC 260618C01150000 | 1150.00 | 890.5 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 260618C00930000 | 930.00 | 1426 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 260618C01010000 | 1010.00 | 716.1 | 1094.9 | 1106.6 | 1 | 2 | 0.00% | |
| KLAC 260618C01050000 | 1050.00 | 934 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 260618C00560000 | 560.00 | 1235.2 | 1541.3 | 1556.2 | 1 | 2 | 0.00% | |
| KLAC 260618C01470000 | 1470.00 | 399.6 | 0 | 0 | 2 | 2 | 50.00% | |
| KLAC 260618C00830000 | 830.00 | 907.5 | 1271.8 | 1286.3 | 1 | 1 | 0.00% | |
| KLAC 260618C00350000 | 350.00 | 1837.4 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 260618C00540000 | 540.00 | 1477.8 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 260618C00390000 | 390.00 | 1854.8 | 0 | 0 | 0 | 1 | 100.00% | |
| KLAC 260618C00480000 | 480.00 | 1284.4 | 1316.4 | 1333.2 | 0 | 1 | 0.00% | |
| KLAC 260618C00910000 | 910.00 | 1009.6 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 260618C00400000 | 400.00 | 1655.3 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 260618C00780000 | 780.00 | 1188.9 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 260618C00440000 | 440.00 | 942 | 973.6 | 988.9 | 0 | 1 | 0.00% | |
| KLAC 260618C00500000 | 500.00 | 1270 | 1601.2 | 1615.8 | 1 | 1 | 0.00% | |
| KLAC 260618C00460000 | 460.00 | 1482.2 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 260618C00320000 | 320.00 | 1632.5 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 260618C00420000 | 420.00 | 1892.7 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 260618C00360000 | 360.00 | 1130.2 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 260618C00113000 | 113.00 | 22.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00340000 | 340.00 | 1380.6 | 1761 | 1775.5 | 1 | 0 | 0.00% | |
| KLAC 260618C00030000 | 30.00 | 136.17 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00031000 | 31.00 | 224.1 | 219 | 229.3 | 2 | 0 | 2804.30% | YES |
| KLAC 260618C00034000 | 34.00 | 138.06 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00036000 | 36.00 | 113.02 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00041000 | 41.00 | 125.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00044000 | 44.00 | 209.83 | 205.9 | 216 | 1 | 0 | 2262.11% | YES |
| KLAC 260618C00045000 | 45.00 | 72.41 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00047000 | 47.00 | 96.43 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00048000 | 48.00 | 128.44 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00050000 | 50.00 | 127 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00056000 | 56.00 | 123.52 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00058000 | 58.00 | 132.8 | 192.6 | 202.2 | 0 | 0 | 1932.62% | YES |
| KLAC 260618C00060000 | 60.00 | 118.87 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00062000 | 62.00 | 93.03 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00064000 | 64.00 | 87.67 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00066000 | 66.00 | 77.81 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00068000 | 68.00 | 89.42 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00750000 | 750.00 | 770.7 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 260618C00070000 | 70.00 | 73.96 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00071000 | 71.00 | 10.65 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00074000 | 74.00 | 104.81 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00075000 | 75.00 | 77.07 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00700000 | 700.00 | 739.6 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 260618C00077000 | 77.00 | 105.62 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00680000 | 680.00 | 894.2 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 260618C00082000 | 82.00 | 72.38 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00660000 | 660.00 | 778.1 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 260618C00083000 | 83.00 | 90.75 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00640000 | 640.00 | 876.7 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 260618C00620000 | 620.00 | 930.3 | 0 | 0 | 0 | 0 | 50.00% | |
| KLAC 260618C00600000 | 600.00 | 1188.7 | 1501.4 | 1515.9 | 1 | 0 | 0.00% | |
| KLAC 260618C00580000 | 580.00 | 1328 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 260618C00470000 | 470.00 | 964.28 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 260618C00084000 | 84.00 | 69.96 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00410000 | 410.00 | 1252 | 1692 | 1705.6 | 1 | 0 | 0.00% | |
| KLAC 260618C00092000 | 92.00 | 39.17 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00101000 | 101.00 | 71.61 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618C00102000 | 102.00 | 71.31 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on KLAC expiring on 2026-06-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| KLAC 260618P00140000 | 140.00 | 0.08 | 0 | 0.05 | 90 | 4678 | 406.25% | |
| KLAC 260618P00150000 | 150.00 | 0.1 | 0 | 0.25 | 10 | 3828 | 430.47% | |
| KLAC 260618P00162000 | 162.00 | 0.24 | 0 | 0.2 | 1 | 2780 | 364.06% | |
| KLAC 260618P00158000 | 158.00 | 0.02 | 0 | 0.25 | 100 | 2530 | 392.19% | |
| KLAC 260618P00160000 | 160.00 | 0.05 | 0 | 0.2 | 72 | 2462 | 372.66% | |
| KLAC 260618P00156000 | 156.00 | 0.05 | 0 | 0.15 | 26 | 2417 | 378.13% | |
| KLAC 260618P00154000 | 154.00 | 0.05 | 0 | 0.25 | 100 | 2410 | 410.94% | |
| KLAC 260618P00180000 | 180.00 | 0.05 | 0 | 0.15 | 333 | 2367 | 278.13% | |
| KLAC 260618P00164000 | 164.00 | 0.1 | 0 | 4.8 | 1 | 2343 | 612.21% | |
| KLAC 260618P00186000 | 186.00 | 0.75 | 0 | 2.4 | 70 | 2261 | 398.24% | |
| KLAC 260618P00110000 | 110.00 | 0.09 | 0 | 4.8 | 0 | 2040 | 1050.78% | |
| KLAC 260618P00145000 | 145.00 | 0.01 | 0 | 0.1 | 20 | 2025 | 410.94% | |
| KLAC 260618P00195000 | 195.00 | 0.05 | 0 | 0.05 | 10 | 2004 | 195.31% | |
| KLAC 260618P00060000 | 60.00 | 0.01 | 0 | 0.05 | 0 | 1990 | 937.50% | |
| KLAC 260618P00170000 | 170.00 | 0.1 | 0 | 4.8 | 3 | 1990 | 572.07% | |
| KLAC 260618P00190000 | 190.00 | 0.05 | 0 | 0.15 | 9 | 1923 | 239.06% | |
| KLAC 260618P00065000 | 65.00 | 0.1 | 0 | 0.1 | 1 | 1870 | 943.75% | |
| KLAC 260618P00079000 | 79.00 | 0.02 | 0 | 0.05 | 0 | 1770 | 762.50% | |
| KLAC 260618P00130000 | 130.00 | 0.65 | 0 | 2.95 | 0 | 1701 | 781.84% | |
| KLAC 260618P00200000 | 200.00 | 0.28 | 0 | 0.6 | 808 | 1419 | 247.07% | |
| KLAC 260618P00120000 | 120.00 | 0.05 | 0 | 0.1 | 12 | 1387 | 535.94% | |
| KLAC 260618P00166000 | 166.00 | 0.05 | 0 | 2.15 | 2 | 1368 | 500.59% | |
| KLAC 260618P00029000 | 29.00 | 0.04 | 0 | 0.05 | 1 | 1200 | 1400.00% | |
| KLAC 260618P00168000 | 168.00 | 0.2 | 0 | 4.8 | 2 | 1141 | 585.35% | |
| KLAC 260618P00108000 | 108.00 | 0.05 | 0 | 4.8 | 2 | 1042 | 1070.90% | |
| KLAC 260618P00126000 | 126.00 | 0.05 | 0 | 4.8 | 0 | 1030 | 901.95% | |
| KLAC 260618P00138000 | 138.00 | 0.05 | 0 | 2.85 | 50 | 920 | 716.80% | |
| KLAC 260618P00149000 | 149.00 | 0.05 | 0 | 4.8 | 366 | 914 | 718.16% | |
| KLAC 260618P00092000 | 92.00 | 0.05 | 0 | 4.8 | 5 | 905 | 1247.66% | |
| KLAC 260618P00182000 | 182.00 | 0.18 | 0 | 0.25 | 1 | 881 | 287.50% | |
| KLAC 260618P00174000 | 174.00 | 0.05 | 0 | 0.3 | 109 | 851 | 328.91% | |
| KLAC 260618P00152000 | 152.00 | 0.05 | 0 | 0.25 | 31 | 850 | 420.31% | |
| KLAC 260618P00039000 | 39.00 | 0.03 | 0 | 0.05 | 0 | 820 | 1212.50% | |
| KLAC 260618P00172000 | 172.00 | 0.05 | 0 | 0.05 | 5 | 805 | 275.00% | |
| KLAC 260618P00176000 | 176.00 | 0.15 | 0 | 2.4 | 1 | 781 | 453.91% | |
| KLAC 260618P00044000 | 44.00 | 0.01 | 0 | 0.05 | 0 | 780 | 1131.25% | |
| KLAC 260618P00122000 | 122.00 | 0.05 | 0 | 4.8 | 5 | 745 | 937.31% | |
| KLAC 260618P00146000 | 146.00 | 0.03 | 0 | 0.05 | 0 | 710 | 378.13% | |
| KLAC 260618P00083000 | 83.00 | 0.01 | 0 | 0.05 | 0 | 700 | 731.25% | |
| KLAC 260618P00212000 | 212.00 | 0.54 | 0 | 4.8 | 5 | 697 | 317.53% | |
| KLAC 260618P00134000 | 134.00 | 0.05 | 0 | 4.8 | 1 | 661 | 834.57% | |
| KLAC 260618P00230000 | 230.00 | 0.05 | 0.05 | 0.35 | 16 | 660 | 115.23% | |
| KLAC 260618P00056000 | 56.00 | 2.18 | 0 | 4.8 | 0 | 640 | 1811.33% | |
| KLAC 260618P00192000 | 192.00 | 0.05 | 0 | 4.8 | 185 | 633 | 434.28% | |
| KLAC 260618P00116000 | 116.00 | 0.1 | 0 | 0.05 | 0 | 620 | 521.88% | |
| KLAC 260618P00124000 | 124.00 | 0.72 | 0 | 4.8 | 10 | 590 | 919.53% | |
| KLAC 260618P00194000 | 194.00 | 0.05 | 0 | 4.8 | 72 | 589 | 422.27% | |
| KLAC 260618P00184000 | 184.00 | 0.2 | 0 | 4.8 | 1 | 570 | 482.91% | |
| KLAC 260618P00086000 | 86.00 | 0.24 | 0 | 4.8 | 0 | 560 | 1322.46% | |
| KLAC 260618P00084000 | 84.00 | 0.01 | 0 | 4.8 | 0 | 560 | 1348.83% | |
| KLAC 260618P00147000 | 147.00 | 0.05 | 0 | 4.8 | 2 | 552 | 733.11% | |
| KLAC 260618P00188000 | 188.00 | 0.05 | 0 | 0.05 | 4 | 549 | 218.75% | |
| KLAC 260618P00210000 | 210.00 | 0.2 | 0 | 0.35 | 404 | 544 | 188.28% | |
| KLAC 260618P00240000 | 240.00 | 0.35 | 0.05 | 0.7 | 18 | 543 | 88.38% | |
| KLAC 260618P00142000 | 142.00 | 0.05 | 0 | 4.8 | 10 | 541 | 771.09% | |
| KLAC 260618P00178000 | 178.00 | 0.12 | 0 | 4.8 | 120 | 518 | 520.51% | |
| KLAC 260618P00128000 | 128.00 | 0.1 | 0 | 1.65 | 2 | 508 | 715.43% | |
| KLAC 260618P00080000 | 80.00 | 0.01 | 0 | 4.8 | 0 | 500 | 1403.32% | |
| KLAC 260618P00185000 | 185.00 | 0.05 | 0 | 4.8 | 5 | 488 | 476.76% | |
| KLAC 260618P00136000 | 136.00 | 0.3 | 0 | 4.8 | 2 | 480 | 818.36% | |
| KLAC 260618P01400000 | 1400.00 | 0.1 | 0 | 0 | 10 | 473 | 0.00% | YES |
| KLAC 260618P00205000 | 205.00 | 0.05 | 0 | 0.2 | 130 | 473 | 191.41% | |
| KLAC 260618P00232000 | 232.00 | 0.1 | 0.05 | 1.1 | 6 | 460 | 134.08% | |
| KLAC 260618P00196000 | 196.00 | 0.28 | 0 | 1.7 | 200 | 455 | 319.92% | |
| KLAC 260618P00075000 | 75.00 | 0.24 | 0 | 4.8 | 0 | 440 | 1475.98% | |
| KLAC 260618P00214000 | 214.00 | 0.76 | 0 | 0.7 | 6 | 422 | 194.34% | |
| KLAC 260618P00030000 | 30.00 | 0.1 | 0 | 0.1 | 1 | 410 | 1468.75% | |
| KLAC 260618P00050000 | 50.00 | 0.01 | 0 | 0.05 | 0 | 410 | 1118.75% | |
| KLAC 260618P01500000 | 1500.00 | 1.09 | 0 | 0 | 7 | 395 | 0.00% | YES |
| KLAC 260618P00141000 | 141.00 | 0.25 | 0 | 4.8 | 0 | 380 | 778.91% | |
| KLAC 260618P00132000 | 132.00 | 0.05 | 0 | 0.8 | 0 | 370 | 611.33% | |
| KLAC 260618P00218000 | 218.00 | 0.6 | 0 | 1.2 | 88 | 365 | 197.85% | |
| KLAC 260618P00106000 | 106.00 | 0.05 | 0 | 4.8 | 5 | 355 | 1091.41% | |
| KLAC 260618P00202000 | 202.00 | 1.04 | 0 | 4.8 | 0 | 350 | 375.10% | |
| KLAC 260618P00100000 | 100.00 | 0.01 | 0 | 4.8 | 0 | 350 | 1155.47% | |
| KLAC 260618P00148000 | 148.00 | 0.05 | 0 | 4.8 | 1 | 341 | 725.59% | |
| KLAC 260618P00235000 | 235.00 | 1.88 | 0 | 4.5 | 119 | 338 | 182.32% | |
| KLAC 260618P00093000 | 93.00 | 0.05 | 0 | 4.8 | 4 | 334 | 1235.55% | |
| KLAC 260618P00096000 | 96.00 | 0.01 | 0 | 0.05 | 0 | 330 | 640.63% | |
| KLAC 260618P00090000 | 90.00 | 0.24 | 0 | 4.8 | 0 | 330 | 1271.88% | |
| KLAC 260618P00225000 | 225.00 | 0.15 | 0 | 1 | 15 | 325 | 160.16% | |
| KLAC 260618P00198000 | 198.00 | 0.3 | 0 | 4.8 | 20 | 300 | 398.54% | |
| KLAC 260618P00206000 | 206.00 | 1 | 0 | 0.05 | 0 | 300 | 159.38% | |
| KLAC 260618P00215000 | 215.00 | 0.03 | 0 | 0.5 | 8 | 294 | 179.10% | |
| KLAC 260618P00216000 | 216.00 | 0.81 | 0 | 4.8 | 250 | 286 | 294.73% | |
| KLAC 260618P00054000 | 54.00 | 2.13 | 0 | 4.8 | 0 | 280 | 1854.30% | |
| KLAC 260618P00117000 | 117.00 | 0.1 | 0 | 4.8 | 0 | 280 | 983.20% | |
| KLAC 260618P00071000 | 71.00 | 0.24 | 0 | 4.8 | 0 | 280 | 1537.89% | |
| KLAC 260618P01620000 | 1620.00 | 1.75 | 0 | 0 | 7 | 278 | 0.00% | YES |
| KLAC 260618P01600000 | 1600.00 | 0.9 | 0 | 0 | 46 | 273 | 0.00% | YES |
| KLAC 260618P00228000 | 228.00 | 0.4 | 0 | 1.6 | 10 | 264 | 164.26% | |
| KLAC 260618P01580000 | 1580.00 | 0.8 | 0 | 0 | 4 | 253 | 0.00% | YES |
| KLAC 260618P01560000 | 1560.00 | 2.96 | 0 | 0 | 9 | 250 | 0.00% | YES |
| KLAC 260618P00105000 | 105.00 | 0.1 | 0 | 4.8 | 0 | 250 | 1101.76% | |
| KLAC 260618P00220000 | 220.00 | 0.1 | 0 | 0.35 | 5 | 250 | 150.00% | |
| KLAC 260618P00097000 | 97.00 | 0.05 | 0 | 4.8 | 5 | 245 | 1189.06% | |
| KLAC 260618P01540000 | 1540.00 | 2.22 | 0 | 0 | 5 | 241 | 0.00% | YES |
| KLAC 260618P01860000 | 1860.00 | 5.6 | 0 | 0 | 11 | 235 | 0.00% | YES |
| KLAC 260618P01640000 | 1640.00 | 2.15 | 0 | 0 | 3 | 234 | 0.00% | YES |
| KLAC 260618P01800000 | 1800.00 | 3 | 0 | 0 | 39 | 229 | 0.00% | YES |
| KLAC 260618P00114000 | 114.00 | 0.03 | 0 | 4.8 | 1 | 210 | 1011.52% | |
| KLAC 260618P00143000 | 143.00 | 0.1 | 0 | 4.8 | 0 | 210 | 763.38% | |
| KLAC 260618P00115000 | 115.00 | 0.25 | 0 | 4.8 | 0 | 210 | 1001.95% | |
| KLAC 260618P01900000 | 1900.00 | 5.62 | 0 | 0 | 43 | 209 | 0.00% | YES |
| KLAC 260618P01450000 | 1450.00 | 0.25 | 0 | 0 | 40 | 207 | 0.00% | YES |
| KLAC 260618P01100000 | 1100.00 | 0.86 | 0 | 0 | 78 | 204 | 0.00% | YES |
| KLAC 260618P00099000 | 99.00 | 0.06 | 0 | 4.8 | 0 | 200 | 1166.60% | |
| KLAC 260618P00600000 | 600.00 | 0.05 | 0 | 0 | 10 | 199 | 0.00% | YES |
| KLAC 260618P00250000 | 250.00 | 1.15 | 0.65 | 1.1 | 46 | 196 | 59.52% | |
| KLAC 260618P01700000 | 1700.00 | 2.73 | 0 | 0 | 10 | 193 | 0.00% | YES |
| KLAC 260618P00650000 | 650.00 | 0.5 | 0 | 0 | 1 | 187 | 0.00% | YES |
| KLAC 260618P00144000 | 144.00 | 0.08 | 0 | 0.2 | 0 | 180 | 448.44% | |
| KLAC 260618P00045000 | 45.00 | 0.1 | 0 | 0.1 | 1 | 180 | 1278.13% | |
| KLAC 260618P00236000 | 236.00 | 0.1 | 0 | 1.8 | 12 | 180 | 131.01% | |
| KLAC 260618P00790000 | 790.00 | 0.2 | 0 | 0 | 1 | 177 | 0.00% | YES |
| KLAC 260618P01950000 | 1950.00 | 7.5 | 0 | 0 | 13 | 174 | 0.00% | YES |
| KLAC 260618P01300000 | 1300.00 | 1.43 | 0 | 0 | 3 | 170 | 0.00% | YES |
| KLAC 260618P00226000 | 226.00 | 0.1 | 0 | 2.4 | 11 | 158 | 192.77% | |
| KLAC 260618P00098000 | 98.00 | 0.05 | 0 | 4.8 | 5 | 155 | 1177.73% | |
| KLAC 260618P00244000 | 244.00 | 0.45 | 0.05 | 0.9 | 3 | 153 | 75.78% | |
| KLAC 260618P00208000 | 208.00 | 0.73 | 0 | 0.3 | 6 | 151 | 191.41% | |
| KLAC 260618P00094000 | 94.00 | 0.05 | 0 | 4.8 | 4 | 140 | 1223.83% | |
| KLAC 260618P00095000 | 95.00 | 0.01 | 0 | 4.8 | 0 | 140 | 1212.11% | |
| KLAC 260618P01200000 | 1200.00 | 0.28 | 0 | 0 | 1 | 138 | 0.00% | YES |
| KLAC 260618P01660000 | 1660.00 | 2.27 | 0 | 0 | 2 | 137 | 0.00% | YES |
| KLAC 260618P00260000 | 260.00 | 6.34 | 4.7 | 7.2 | 27 | 128 | 75.44% | YES |
| KLAC 260618P00238000 | 238.00 | 0.6 | 0.05 | 2 | 2 | 127 | 126.12% | |
| KLAC 260618P01680000 | 1680.00 | 2.58 | 0 | 0 | 5 | 117 | 0.00% | YES |
| KLAC 260618P00204000 | 204.00 | 0.01 | 0 | 4.8 | 3 | 114 | 363.48% | |
| KLAC 260618P00031000 | 31.00 | 0.13 | 0 | 0.1 | 0 | 110 | 1450.00% | |
| KLAC 260618P00113000 | 113.00 | 0.23 | 0 | 4.8 | 0 | 110 | 1021.29% | |
| KLAC 260618P00234000 | 234.00 | 1.55 | 0 | 3.4 | 17 | 108 | 170.51% | |
| KLAC 260618P01080000 | 1080.00 | 10.8 | 0.05 | 4.8 | 16 | 104 | 0.00% | YES |
| KLAC 260618P01260000 | 1260.00 | 0.05 | 0 | 0 | 10 | 103 | 0.00% | YES |
| KLAC 260618P00242000 | 242.00 | 0.52 | 0.1 | 0.8 | 7 | 94 | 83.59% | |
| KLAC 260618P00224000 | 224.00 | 0.7 | 0 | 4.8 | 15 | 93 | 249.46% | |
| KLAC 260618P01180000 | 1180.00 | 0.03 | 0 | 0 | 1 | 92 | 0.00% | YES |
| KLAC 260618P01380000 | 1380.00 | 0.83 | 0 | 0 | 1 | 92 | 0.00% | YES |
| KLAC 260618P01490000 | 1490.00 | 2 | 0 | 0 | 2 | 91 | 0.00% | YES |
| KLAC 260618P00920000 | 920.00 | 12.1 | 0.05 | 4.8 | 1 | 90 | 0.00% | YES |
| KLAC 260618P00222000 | 222.00 | 0.05 | 0 | 0.25 | 45 | 88 | 135.16% | |
| KLAC 260618P01820000 | 1820.00 | 11.3 | 0 | 0 | 11 | 88 | 0.00% | YES |
| KLAC 260618P01520000 | 1520.00 | 2.81 | 0 | 0 | 1 | 86 | 0.00% | YES |
| KLAC 260618P00390000 | 390.00 | 0.25 | 0 | 0 | 1 | 82 | 0.00% | YES |
| KLAC 260618P02000000 | 2000.00 | 7.93 | 0 | 0 | 73 | 81 | 0.00% | YES |
| KLAC 260618P01720000 | 1720.00 | 2.04 | 0 | 0 | 7 | 80 | 0.00% | YES |
| KLAC 260618P00104000 | 104.00 | 0.1 | 0 | 4.2 | 0 | 80 | 1270.70% | |
| KLAC 260618P00255000 | 255.00 | 5 | 1.8 | 3.5 | 1 | 79 | 64.01% | |
| KLAC 260618P01760000 | 1760.00 | 2.55 | 0 | 0 | 22 | 78 | 0.00% | YES |
| KLAC 260618P01740000 | 1740.00 | 2.55 | 0 | 0 | 11 | 78 | 0.00% | YES |
| KLAC 260618P00440000 | 440.00 | 0.05 | 0 | 0 | 1 | 78 | 0.00% | YES |
| KLAC 260618P01220000 | 1220.00 | 0.85 | 0 | 0 | 10 | 74 | 0.00% | YES |
| KLAC 260618P01460000 | 1460.00 | 0.3 | 0 | 0 | 4 | 71 | 0.00% | YES |
| KLAC 260618P00830000 | 830.00 | 0.09 | 0 | 0 | 2 | 70 | 0.00% | YES |
| KLAC 260618P02120000 | 2120.00 | 19.29 | 0 | 0 | 5 | 69 | 0.00% | YES |
| KLAC 260618P01340000 | 1340.00 | 1.12 | 0 | 0 | 8 | 66 | 0.00% | YES |
| KLAC 260618P00560000 | 560.00 | 2.63 | 0 | 4.8 | 1 | 64 | 0.00% | YES |
| KLAC 260618P01160000 | 1160.00 | 1 | 0 | 0 | 1 | 62 | 0.00% | YES |
| KLAC 260618P00107000 | 107.00 | 0.09 | 0 | 4.8 | 0 | 60 | 1081.05% | |
| KLAC 260618P01240000 | 1240.00 | 1.6 | 0 | 0 | 4 | 59 | 0.00% | YES |
| KLAC 260618P01940000 | 1940.00 | 6.85 | 0 | 0 | 5 | 57 | 0.00% | YES |
| KLAC 260618P01840000 | 1840.00 | 3.67 | 0 | 0 | 14 | 57 | 0.00% | YES |
| KLAC 260618P00860000 | 860.00 | 2.4 | 0 | 0 | 1 | 56 | 0.00% | YES |
| KLAC 260618P00840000 | 840.00 | 0.05 | 0 | 0 | 5 | 56 | 0.00% | YES |
| KLAC 260618P01920000 | 1920.00 | 6.1 | 0 | 0 | 26 | 56 | 0.00% | YES |
| KLAC 260618P00246000 | 246.00 | 4.9 | 0.1 | 1.15 | 15 | 55 | 72.31% | |
| KLAC 260618P01420000 | 1420.00 | 0.2 | 0 | 0 | 2 | 55 | 0.00% | YES |
| KLAC 260618P01880000 | 1880.00 | 7.5 | 0 | 0 | 4 | 55 | 0.00% | YES |
| KLAC 260618P01470000 | 1470.00 | 0.5 | 0 | 0 | 1 | 55 | 0.00% | YES |
| KLAC 260618P00111000 | 111.00 | 0.05 | 0 | 4.8 | 3 | 53 | 1040.82% | |
| KLAC 260618P01960000 | 1960.00 | 13.2 | 0 | 0 | 8 | 53 | 0.00% | YES |
| KLAC 260618P02300000 | 2300.00 | 58.9 | 0 | 0 | 46 | 51 | 0.00% | YES |
| KLAC 260618P01280000 | 1280.00 | 0.5 | 0 | 0 | 4 | 51 | 0.00% | YES |
| KLAC 260618P00800000 | 800.00 | 0.05 | 0 | 0 | 10 | 50 | 0.00% | YES |
| KLAC 260618P00040000 | 40.00 | 0.01 | 0 | 0.05 | 0 | 50 | 1271.88% | |
| KLAC 260618P01780000 | 1780.00 | 2.85 | 0 | 0 | 14 | 49 | 0.00% | YES |
| KLAC 260618P02050000 | 2050.00 | 21 | 0 | 0 | 27 | 49 | 0.00% | YES |
| KLAC 260618P01850000 | 1850.00 | 3 | 0 | 0 | 13 | 48 | 0.00% | YES |
| KLAC 260618P01360000 | 1360.00 | 0.05 | 0 | 0 | 1 | 48 | 0.00% | YES |
| KLAC 260618P00720000 | 720.00 | 0.4 | 0 | 4.8 | 2 | 44 | 0.00% | YES |
| KLAC 260618P00750000 | 750.00 | 2.41 | 0 | 0 | 1 | 44 | 0.00% | YES |
| KLAC 260618P02020000 | 2020.00 | 10.44 | 0 | 0 | 26 | 44 | 0.00% | YES |
| KLAC 260618P00112000 | 112.00 | 0.05 | 0 | 4.8 | 2 | 42 | 1030.96% | |
| KLAC 260618P00300000 | 300.00 | 1.29 | 0 | 0 | 2 | 41 | 0.00% | YES |
| KLAC 260618P00500000 | 500.00 | 0.05 | 0 | 0 | 3 | 41 | 0.00% | YES |
| KLAC 260618P02400000 | 2400.00 | 102 | 0 | 0 | 10 | 40 | 0.00% | YES |
| KLAC 260618P00770000 | 770.00 | 1.11 | 0 | 4.8 | 2 | 38 | 0.00% | YES |
| KLAC 260618P01410000 | 1410.00 | 2.46 | 0 | 0 | 2 | 38 | 0.00% | YES |
| KLAC 260618P01320000 | 1320.00 | 0.48 | 0 | 0 | 1 | 37 | 0.00% | YES |
| KLAC 260618P02160000 | 2160.00 | 34.1 | 0 | 0 | 4 | 36 | 0.00% | YES |
| KLAC 260618P02180000 | 2180.00 | 27.86 | 0 | 0 | 34 | 35 | 0.00% | YES |
| KLAC 260618P01000000 | 1000.00 | 0.13 | 0 | 0 | 19 | 35 | 0.00% | YES |
| KLAC 260618P01480000 | 1480.00 | 2.3 | 0 | 0 | 1 | 34 | 0.00% | YES |
| KLAC 260618P00930000 | 930.00 | 14.8 | 0.05 | 7.9 | 90 | 33 | 0.00% | YES |
| KLAC 260618P00900000 | 900.00 | 2.4 | 0 | 0 | 1 | 33 | 0.00% | YES |
| KLAC 260618P01980000 | 1980.00 | 16.7 | 0 | 0 | 8 | 33 | 0.00% | YES |
| KLAC 260618P00960000 | 960.00 | 0.05 | 0 | 0 | 5 | 33 | 0.00% | YES |
| KLAC 260618P00043000 | 43.00 | 0.1 | 0 | 0.1 | 2 | 32 | 1312.50% | |
| KLAC 260618P00109000 | 109.00 | 0.1 | 0 | 4.8 | 0 | 30 | 1060.74% | |
| KLAC 260618P02060000 | 2060.00 | 13.7 | 0 | 0 | 2 | 29 | 0.00% | YES |
| KLAC 260618P00265000 | 265.00 | 23.49 | 8 | 14.1 | 10 | 29 | 109.91% | YES |
| KLAC 260618P02150000 | 2150.00 | 23 | 0 | 0 | 34 | 29 | 0.00% | YES |
| KLAC 260618P00540000 | 540.00 | 2.55 | 0 | 4.8 | 2 | 28 | 0.00% | YES |
| KLAC 260618P01170000 | 1170.00 | 0.99 | 0 | 0 | 5 | 28 | 0.00% | YES |
| KLAC 260618P00710000 | 710.00 | 2.39 | 0 | 0 | 1 | 28 | 0.00% | YES |
| KLAC 260618P02100000 | 2100.00 | 17.19 | 0 | 0 | 18 | 26 | 0.00% | YES |
| KLAC 260618P01050000 | 1050.00 | 1 | 0 | 0 | 20 | 25 | 0.00% | YES |
| KLAC 260618P00970000 | 970.00 | 0.05 | 0 | 0 | 1 | 24 | 0.00% | YES |
| KLAC 260618P01140000 | 1140.00 | 1.13 | 0 | 0 | 1 | 22 | 0.00% | YES |
| KLAC 260618P02140000 | 2140.00 | 46.85 | 0 | 0 | 3 | 22 | 0.00% | YES |
| KLAC 260618P00036000 | 36.00 | 0.1 | 0 | 0.1 | 1 | 22 | 1343.75% | |
| KLAC 260618P01430000 | 1430.00 | 1.74 | 0 | 0 | 3 | 21 | 0.00% | YES |
| KLAC 260618P00270000 | 270.00 | 16.04 | 13.6 | 17.6 | 11 | 21 | 127.54% | YES |
| KLAC 260618P01150000 | 1150.00 | 2.48 | 0 | 0 | 2 | 21 | 0.00% | YES |
| KLAC 260618P00990000 | 990.00 | 0.6 | 0 | 0 | 20 | 20 | 0.00% | YES |
| KLAC 260618P00820000 | 820.00 | 12.8 | 4.3 | 12.9 | 1 | 20 | 0.00% | YES |
| KLAC 260618P02250000 | 2250.00 | 48.1 | 0 | 0 | 8 | 19 | 0.00% | YES |
| KLAC 260618P01440000 | 1440.00 | 0.75 | 0 | 0 | 2 | 18 | 0.00% | YES |
| KLAC 260618P00450000 | 450.00 | 7.02 | 0.05 | 7.1 | 10 | 18 | 0.00% | YES |
| KLAC 260618P00248000 | 248.00 | 0.66 | 0.25 | 1 | 7 | 16 | 62.50% | |
| KLAC 260618P00880000 | 880.00 | 1.36 | 0 | 4.8 | 1 | 16 | 0.00% | YES |
| KLAC 260618P02080000 | 2080.00 | 14.4 | 0 | 0 | 7 | 15 | 0.00% | YES |
| KLAC 260618P00980000 | 980.00 | 3.64 | 0 | 4.8 | 1 | 15 | 0.00% | YES |
| KLAC 260618P02360000 | 2360.00 | 85 | 0 | 0 | 17 | 15 | 0.00% | YES |
| KLAC 260618P02200000 | 2200.00 | 31.78 | 0 | 0 | 18 | 15 | 0.00% | YES |
| KLAC 260618P00940000 | 940.00 | 15.66 | 0.05 | 8 | 10 | 14 | 0.00% | YES |
| KLAC 260618P00950000 | 950.00 | 0.05 | 0 | 0 | 2 | 14 | 0.00% | YES |
| KLAC 260618P00033000 | 33.00 | 0.1 | 0 | 0.1 | 1 | 12 | 1406.25% | |
| KLAC 260618P02240000 | 2240.00 | 52 | 0 | 0 | 7 | 12 | 0.00% | YES |
| KLAC 260618P00310000 | 310.00 | 1.29 | 0 | 0 | 4 | 11 | 0.00% | YES |
| KLAC 260618P02350000 | 2350.00 | 75 | 0 | 0 | 18 | 11 | 0.00% | YES |
| KLAC 260618P00035000 | 35.00 | 0.1 | 0 | 0.1 | 0 | 11 | 1465.63% | |
| KLAC 260618P02040000 | 2040.00 | 11.27 | 0 | 0 | 5 | 11 | 0.00% | YES |
| KLAC 260618P01130000 | 1130.00 | 2.33 | 0 | 0 | 2 | 11 | 0.00% | YES |
| KLAC 260618P02340000 | 2340.00 | 87 | 0 | 0 | 18 | 10 | 0.00% | YES |
| KLAC 260618P02260000 | 2260.00 | 48.5 | 0 | 0 | 4 | 10 | 0.00% | YES |
| KLAC 260618P00280000 | 280.00 | 34.48 | 22.7 | 28.9 | 0 | 10 | 181.15% | YES |
| KLAC 260618P02500000 | 2500.00 | 151.32 | 0 | 0 | 5 | 9 | 0.00% | YES |
| KLAC 260618P02220000 | 2220.00 | 47.21 | 0 | 0 | 2 | 8 | 0.00% | YES |
| KLAC 260618P01040000 | 1040.00 | 1 | 0 | 0 | 4 | 8 | 0.00% | YES |
| KLAC 260618P02600000 | 2600.00 | 226 | 0 | 0 | 32 | 7 | 0.00% | YES |
| KLAC 260618P01070000 | 1070.00 | 0.9 | 0 | 0 | 1 | 6 | 0.00% | YES |
| KLAC 260618P02800000 | 2800.00 | 448 | 0 | 0 | 4 | 6 | 0.00% | YES |
| KLAC 260618P00470000 | 470.00 | 5.83 | 2.2 | 9.2 | 0 | 6 | 0.00% | YES |
| KLAC 260618P01110000 | 1110.00 | 0.86 | 0 | 0 | 1 | 5 | 0.00% | YES |
| KLAC 260618P00400000 | 400.00 | 0.05 | 0 | 0 | 3 | 5 | 0.00% | YES |
| KLAC 260618P01120000 | 1120.00 | 3.77 | 0 | 4.8 | 1 | 4 | 0.00% | YES |
| KLAC 260618P01090000 | 1090.00 | 0.95 | 0 | 0 | 2 | 3 | 0.00% | YES |
| KLAC 260618P00810000 | 810.00 | 1.8 | 0 | 4.8 | 1 | 3 | 0.00% | YES |
| KLAC 260618P02550000 | 2550.00 | 227 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 260618P02420000 | 2420.00 | 107.05 | 0 | 0 | 3 | 2 | 0.00% | YES |
| KLAC 260618P02900000 | 2900.00 | 784 | 0 | 0 | 2 | 2 | 0.00% | YES |
| KLAC 260618P00320000 | 320.00 | 4.81 | 0 | 4.8 | 1 | 1 | 0.00% | YES |
| KLAC 260618P00330000 | 330.00 | 0.9 | 0 | 2.4 | 0 | 1 | 0.00% | YES |
| KLAC 260618P00510000 | 510.00 | 5.9 | 1.5 | 9.1 | 1 | 1 | 0.00% | YES |
| KLAC 260618P02750000 | 2750.00 | 598 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 260618P00275000 | 275.00 | 20 | 17.8 | 23.2 | 8 | 1 | 149.80% | YES |
| KLAC 260618P01030000 | 1030.00 | 3.21 | 0 | 4.8 | 1 | 1 | 0.00% | YES |
| KLAC 260618P00047000 | 47.00 | 0.1 | 0 | 0.1 | 2 | 0 | 1246.88% | |
| KLAC 260618P00037000 | 37.00 | 0.08 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00102000 | 102.00 | 1.53 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00350000 | 350.00 | 0.65 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00101000 | 101.00 | 1.43 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00066000 | 66.00 | 0.23 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00067000 | 67.00 | 0.28 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P01010000 | 1010.00 | 14.28 | 0 | 0 | 10 | 0 | 0.00% | YES |
| KLAC 260618P00068000 | 68.00 | 0.21 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00910000 | 910.00 | 8.7 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618P00069000 | 69.00 | 0.27 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00064000 | 64.00 | 0.23 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00062000 | 62.00 | 0.23 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00058000 | 58.00 | 0.1 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00052000 | 52.00 | 4.18 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00051000 | 51.00 | 0.59 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00091000 | 91.00 | 0.87 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P01060000 | 1060.00 | 38 | 0 | 0 | 18 | 0 | 0.00% | YES |
| KLAC 260618P01020000 | 1020.00 | 15.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00048000 | 48.00 | 0.14 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00780000 | 780.00 | 3.5 | 0 | 0 | 2 | 0 | 0.00% | YES |
| KLAC 260618P00760000 | 760.00 | 2.9 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00740000 | 740.00 | 3.6 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00730000 | 730.00 | 3.4 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00700000 | 700.00 | 2.68 | 0 | 0 | 2 | 0 | 0.00% | YES |
| KLAC 260618P00690000 | 690.00 | 2.7 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00680000 | 680.00 | 2.1 | 0 | 0 | 2 | 0 | 0.00% | YES |
| KLAC 260618P00670000 | 670.00 | 2.75 | 0 | 0 | 2 | 0 | 0.00% | YES |
| KLAC 260618P00660000 | 660.00 | 2.25 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00640000 | 640.00 | 2.25 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00620000 | 620.00 | 2.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00580000 | 580.00 | 1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00520000 | 520.00 | 41.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260618P00070000 | 70.00 | 0.27 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00480000 | 480.00 | 1.4 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00073000 | 73.00 | 0.34 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00460000 | 460.00 | 1.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00430000 | 430.00 | 0.6 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00420000 | 420.00 | 0.55 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00046000 | 46.00 | 0.13 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00370000 | 370.00 | 0.75 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00360000 | 360.00 | 0.7 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00340000 | 340.00 | 0.6 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00088000 | 88.00 | 0.14 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00072000 | 72.00 | 0.04 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00290000 | 290.00 | 48.5 | 32.1 | 39.1 | 1 | 0 | 218.21% | YES |
| KLAC 260618P00042000 | 42.00 | 0.06 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P02850000 | 2850.00 | 542 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00103000 | 103.00 | 0.32 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00034000 | 34.00 | 0.06 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00032000 | 32.00 | 0.48 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00082000 | 82.00 | 1.28 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00081000 | 81.00 | 0.18 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P02460000 | 2460.00 | 744 | 355 | 369.2 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00078000 | 78.00 | 0.35 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00077000 | 77.00 | 0.11 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00076000 | 76.00 | 0.29 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P02480000 | 2480.00 | 759.5 | 373.4 | 388.5 | 1 | 0 | 0.00% | YES |
| KLAC 260618P00074000 | 74.00 | 0.36 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260618P00285000 | 285.00 | 54.2 | 27.1 | 33.6 | 0 | 0 | 189.89% | YES |
This page displays the full KLAC options chain for contracts expiring on 2026-06-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-06-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in KLAC.
The ITM column highlights whether a contract is currently in-the-money for KLAC: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for KLAC between now and 2026-06-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-06-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in KLAC, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The KLAC options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-06-18 approaches.
