Detailed KLAC options chain for 2026-09-18 – 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 – 2026-09-18 – 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 2026-09-18.
This KLAC 2026-09-18 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 2026-09-18. 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 260918C00320000 | 320.00 | 0.4 | 0 | 3 | 40 | 2513 | 91.58% | |
| KLAC 260918C00260000 | 260.00 | 2.1 | 1.7 | 2.65 | 23 | 2436 | 63.15% | |
| KLAC 260918C00232000 | 232.00 | 5.9 | 4.3 | 7.1 | 4 | 1967 | 59.67% | |
| KLAC 260918C00300000 | 300.00 | 0.4 | 0.2 | 0.9 | 1 | 1829 | 67.19% | |
| KLAC 260918C00270000 | 270.00 | 1.5 | 0.9 | 1.65 | 3 | 1700 | 61.47% | |
| KLAC 260918C00200000 | 200.00 | 18.31 | 16.2 | 18.9 | 15 | 1587 | 60.54% | YES |
| KLAC 260918C00170000 | 170.00 | 37.21 | 35.8 | 42.7 | 6 | 1211 | 68.29% | YES |
| KLAC 260918C00220000 | 220.00 | 9.3 | 7.5 | 10 | 65 | 1208 | 58.92% | |
| KLAC 260918C00225000 | 225.00 | 7.49 | 6 | 8.9 | 4 | 1205 | 59.74% | |
| KLAC 260918C00198000 | 198.00 | 19.35 | 17.3 | 20.4 | 1 | 1204 | 61.50% | YES |
| KLAC 260918C00280000 | 280.00 | 1.91 | 0.5 | 1.55 | 8 | 1002 | 64.45% | |
| KLAC 260918C00180000 | 180.00 | 30.6 | 29 | 32.2 | 15 | 880 | 62.24% | YES |
| KLAC 260918C00250000 | 250.00 | 3 | 2.05 | 3.1 | 185 | 862 | 58.59% | |
| KLAC 260918C00205000 | 205.00 | 13.6 | 13.6 | 16.6 | 577 | 739 | 60.74% | YES |
| KLAC 260918C00192000 | 192.00 | 29 | 20.8 | 24.1 | 1 | 727 | 62.02% | YES |
| KLAC 260918C00440000 | 440.00 | 0.4 | 0 | 0.4 | 5 | 697 | 103.81% | |
| KLAC 260918C00310000 | 310.00 | 0.4 | 0 | 6.9 | 2 | 681 | 105.32% | |
| KLAC 260918C00210000 | 210.00 | 12.4 | 11.5 | 13.7 | 36 | 653 | 59.63% | |
| KLAC 260918C00244000 | 244.00 | 3.8 | 3.1 | 5 | 1 | 643 | 62.82% | |
| KLAC 260918C00120000 | 120.00 | 85.3 | 85.3 | 90.9 | 10 | 640 | 132.23% | YES |
| KLAC 260918C00208000 | 208.00 | 14.2 | 12.6 | 15.2 | 16 | 630 | 61.44% | |
| KLAC 260918C00248000 | 248.00 | 3.2 | 2.7 | 4.3 | 2 | 617 | 63.04% | |
| KLAC 260918C00174000 | 174.00 | 39.4 | 32.2 | 39.8 | 10 | 617 | 67.55% | YES |
| KLAC 260918C00160000 | 160.00 | 43.18 | 44.6 | 51.5 | 2 | 601 | 72.34% | YES |
| KLAC 260918C00150000 | 150.00 | 56.43 | 54 | 60.9 | 32 | 592 | 79.25% | YES |
| KLAC 260918C00204000 | 204.00 | 15.81 | 14.1 | 17.1 | 1 | 590 | 60.83% | YES |
| KLAC 260918C00290000 | 290.00 | 0.55 | 0.05 | 1.2 | 10 | 577 | 63.72% | |
| KLAC 260918C00240000 | 240.00 | 4 | 3 | 5 | 32 | 576 | 58.85% | |
| KLAC 260918C00162000 | 162.00 | 43.7 | 42.4 | 50.8 | 70 | 567 | 74.49% | YES |
| KLAC 260918C00190000 | 190.00 | 29.55 | 22.1 | 25.4 | 2 | 526 | 62.28% | YES |
| KLAC 260918C00246000 | 246.00 | 3.5 | 2.05 | 3.6 | 6 | 525 | 57.03% | |
| KLAC 260918C00176000 | 176.00 | 37.79 | 30.2 | 37.5 | 1 | 496 | 63.67% | YES |
| KLAC 260918C00178000 | 178.00 | 26.45 | 28.7 | 36.4 | 2 | 486 | 64.98% | YES |
| KLAC 260918C00172000 | 172.00 | 22.56 | 33.7 | 41.8 | 80 | 456 | 68.85% | YES |
| KLAC 260918C00144000 | 144.00 | 60.1 | 58.2 | 67.7 | 40 | 433 | 80.27% | YES |
| KLAC 260918C00164000 | 164.00 | 42.52 | 40.3 | 49 | 10 | 432 | 72.12% | YES |
| KLAC 260918C00136000 | 136.00 | 71.85 | 88.5 | 95 | 0 | 420 | 253.02% | YES |
| KLAC 260918C00194000 | 194.00 | 25 | 19.6 | 22.8 | 1 | 418 | 61.82% | YES |
| KLAC 260918C00350000 | 350.00 | 0.26 | 0 | 8.1 | 40 | 407 | 131.19% | |
| KLAC 260918C00195000 | 195.00 | 27 | 19.1 | 22.2 | 9 | 381 | 61.98% | YES |
| KLAC 260918C00230000 | 230.00 | 6.2 | 5.1 | 7.6 | 4 | 381 | 60.59% | |
| KLAC 260918C00206000 | 206.00 | 14.79 | 13.1 | 16.1 | 44 | 378 | 60.61% | |
| KLAC 260918C00182000 | 182.00 | 27.25 | 27.8 | 31.1 | 2 | 361 | 63.90% | YES |
| KLAC 260918C00224000 | 224.00 | 7.9 | 6.3 | 9.2 | 1 | 361 | 59.82% | |
| KLAC 260918C00186000 | 186.00 | 29.46 | 24.9 | 28.2 | 1 | 358 | 63.20% | YES |
| KLAC 260918C00156000 | 156.00 | 59.5 | 48.3 | 55 | 360 | 347 | 73.65% | YES |
| KLAC 260918C00166000 | 166.00 | 47.86 | 38.4 | 47.3 | 5 | 335 | 70.95% | YES |
| KLAC 260918C00330000 | 330.00 | 0.3 | 0.05 | 1.8 | 2 | 331 | 87.89% | |
| KLAC 260918C00390000 | 390.00 | 0.05 | 0 | 7.7 | 2 | 322 | 147.35% | |
| KLAC 260918C00188000 | 188.00 | 19.85 | 23.5 | 26.8 | 6 | 316 | 62.83% | YES |
| KLAC 260918C00222000 | 222.00 | 8.2 | 6.9 | 9.8 | 12 | 313 | 59.88% | |
| KLAC 260918C00185000 | 185.00 | 25.45 | 25.6 | 28.9 | 7 | 300 | 63.32% | YES |
| KLAC 260918C00202000 | 202.00 | 15.9 | 15.1 | 18.2 | 158 | 297 | 61.10% | YES |
| KLAC 260918C00168000 | 168.00 | 39.95 | 39.9 | 45.5 | 70 | 294 | 81.10% | YES |
| KLAC 260918C02600000 | 2600.00 | 297.84 | 0 | 0 | 204 | 276 | 50.00% | |
| KLAC 260918C00242000 | 242.00 | 4 | 2.7 | 5.3 | 10 | 264 | 60.71% | |
| KLAC 260918C00235000 | 235.00 | 5.2 | 3.7 | 5.6 | 2 | 246 | 57.51% | |
| KLAC 260918C00420000 | 420.00 | 1.55 | 0 | 7.6 | 61 | 242 | 158.67% | |
| KLAC 260918C00196000 | 196.00 | 18.8 | 18.4 | 21.6 | 4 | 234 | 61.64% | YES |
| KLAC 260918C00140000 | 140.00 | 62.43 | 62.3 | 71.6 | 200 | 228 | 85.42% | YES |
| KLAC 260918C00184000 | 184.00 | 26.7 | 26.3 | 29.6 | 17 | 215 | 63.38% | YES |
| KLAC 260918C00147000 | 147.00 | 53.7 | 55.6 | 64.8 | 25 | 215 | 80.01% | YES |
| KLAC 260918C00124000 | 124.00 | 95.45 | 99.2 | 107.6 | 0 | 190 | 284.77% | YES |
| KLAC 260918C02320000 | 2320.00 | 175.6 | 0 | 0 | 149 | 186 | 100.00% | |
| KLAC 260918C00360000 | 360.00 | 0.45 | 0 | 6.2 | 1 | 183 | 127.52% | |
| KLAC 260918C00155000 | 155.00 | 47 | 49.2 | 56 | 2 | 180 | 74.41% | YES |
| KLAC 260918C00430000 | 430.00 | 0.05 | 0 | 7.8 | 10 | 178 | 163.28% | |
| KLAC 260918C00216000 | 216.00 | 10.2 | 8.9 | 11.9 | 1 | 176 | 60.17% | |
| KLAC 260918C00215000 | 215.00 | 11.3 | 9.2 | 12.2 | 7 | 170 | 59.90% | |
| KLAC 260918C00212000 | 212.00 | 11.8 | 10.4 | 13.4 | 2 | 170 | 60.11% | |
| KLAC 260918C00340000 | 340.00 | 0.3 | 0 | 1 | 105 | 169 | 83.30% | |
| KLAC 260918C00234000 | 234.00 | 5.4 | 3.9 | 6.7 | 1 | 163 | 59.81% | |
| KLAC 260918C00110000 | 110.00 | 71.7 | 91.6 | 101.4 | 15 | 161 | 117.53% | YES |
| KLAC 260918C00128000 | 128.00 | 94.32 | 75.6 | 82.1 | 10 | 155 | 99.80% | YES |
| KLAC 260918C00214000 | 214.00 | 11 | 9.6 | 12.6 | 1 | 155 | 60.01% | |
| KLAC 260918C00158000 | 158.00 | 68.8 | 45.4 | 54.5 | 10 | 145 | 74.05% | YES |
| KLAC 260918C00370000 | 370.00 | 0.59 | 0 | 7.8 | 5 | 145 | 139.21% | |
| KLAC 260918C00153000 | 153.00 | 57.8 | 49.8 | 59.1 | 1 | 140 | 75.34% | YES |
| KLAC 260918C00145000 | 145.00 | 77.9 | 80.8 | 89.5 | 0 | 140 | 243.52% | YES |
| KLAC 260918C00228000 | 228.00 | 6.8 | 5.4 | 8.1 | 1 | 138 | 60.16% | |
| KLAC 260918C01980000 | 1980.00 | 376 | 0 | 0 | 106 | 132 | 50.00% | |
| KLAC 260918C00106000 | 106.00 | 119.99 | 113 | 124.8 | 0 | 130 | 323.01% | YES |
| KLAC 260918C03000000 | 3000.00 | 66.2 | 0 | 0 | 122 | 123 | 50.00% | |
| KLAC 260918C00096000 | 96.00 | 130.73 | 122.4 | 136.6 | 0 | 120 | 364.37% | YES |
| KLAC 260918C02700000 | 2700.00 | 287.92 | 0 | 0 | 37 | 119 | 50.00% | |
| KLAC 260918C00238000 | 238.00 | 4.55 | 3.4 | 5.9 | 3 | 118 | 60.50% | |
| KLAC 260918C00134000 | 134.00 | 55 | 67.9 | 77.8 | 2 | 118 | 91.65% | YES |
| KLAC 260918C00218000 | 218.00 | 9.65 | 8.5 | 11.1 | 116 | 117 | 60.58% | |
| KLAC 260918C00236000 | 236.00 | 7 | 3.6 | 6.3 | 6 | 113 | 60.08% | |
| KLAC 260918C02000000 | 2000.00 | 578 | 0 | 0 | 2 | 111 | 50.00% | |
| KLAC 260918C00152000 | 152.00 | 60.15 | 50.9 | 60.1 | 20 | 110 | 77.22% | YES |
| KLAC 260918C00067000 | 67.00 | 136.7 | 131.3 | 146.8 | 50 | 103 | 172.66% | YES |
| KLAC 260918C00154000 | 154.00 | 59.65 | 50.4 | 56.7 | 10 | 100 | 75.17% | YES |
| KLAC 260918C00118000 | 118.00 | 83.2 | 83.7 | 93.3 | 10 | 100 | 105.91% | YES |
| KLAC 260918C00092000 | 92.00 | 153.85 | 108.2 | 122.1 | 2 | 100 | 165.63% | YES |
| KLAC 260918C01800000 | 1800.00 | 673.95 | 0 | 0 | 11 | 98 | 50.00% | |
| KLAC 260918C00130000 | 130.00 | 61.43 | 71.8 | 81.6 | 4 | 94 | 94.12% | YES |
| KLAC 260918C02200000 | 2200.00 | 437.79 | 0 | 0 | 12 | 94 | 50.00% | |
| KLAC 260918C01700000 | 1700.00 | 739.68 | 0 | 0 | 2 | 92 | 50.00% | |
| KLAC 260918C00151000 | 151.00 | 120.07 | 38.3 | 46.5 | 30 | 90 | 0.00% | YES |
| KLAC 260918C00090000 | 90.00 | 153.24 | 128.2 | 142.7 | 0 | 90 | 388.13% | YES |
| KLAC 260918C00068000 | 68.00 | 135 | 132.1 | 146 | 50 | 90 | 217.87% | YES |
| KLAC 260918C00380000 | 380.00 | 0.25 | 0 | 4.5 | 133 | 79 | 127.12% | |
| KLAC 260918C00400000 | 400.00 | 0.45 | 0 | 0.45 | 10 | 76 | 94.14% | |
| KLAC 260918C00132000 | 132.00 | 57.05 | 69.8 | 79.8 | 4 | 76 | 93.41% | YES |
| KLAC 260918C02040000 | 2040.00 | 295.9 | 0 | 0 | 2 | 74 | 50.00% | |
| KLAC 260918C02500000 | 2500.00 | 258.62 | 0 | 0 | 1 | 70 | 50.00% | |
| KLAC 260918C00100000 | 100.00 | 109.45 | 100.3 | 114.1 | 2 | 69 | 151.51% | YES |
| KLAC 260918C01200000 | 1200.00 | 1256.7 | 0 | 0 | 3 | 68 | 50.00% | |
| KLAC 260918C01500000 | 1500.00 | 691.06 | 0 | 0 | 3 | 68 | 50.00% | |
| KLAC 260918C02440000 | 2440.00 | 214.36 | 0 | 0 | 5 | 63 | 50.00% | |
| KLAC 260918C00098000 | 98.00 | 143.32 | 120.7 | 134.9 | 0 | 60 | 359.34% | YES |
| KLAC 260918C01600000 | 1600.00 | 610.2 | 0 | 0 | 21 | 60 | 50.00% | |
| KLAC 260918C00149000 | 149.00 | 90.3 | 77.5 | 86.2 | 0 | 60 | 237.05% | YES |
| KLAC 260918C01620000 | 1620.00 | 654.8 | 0 | 0 | 1 | 59 | 50.00% | |
| KLAC 260918C00226000 | 226.00 | 6.2 | 5.7 | 8.6 | 1 | 59 | 59.61% | |
| KLAC 260918C02480000 | 2480.00 | 184.31 | 0 | 0 | 10 | 54 | 50.00% | |
| KLAC 260918C01560000 | 1560.00 | 590 | 0 | 0 | 1 | 51 | 50.00% | |
| KLAC 260918C01780000 | 1780.00 | 748.77 | 0 | 0 | 2 | 50 | 50.00% | |
| KLAC 260918C00116000 | 116.00 | 103.14 | 103.4 | 117.6 | 0 | 50 | 302.81% | YES |
| KLAC 260918C00108000 | 108.00 | 79.72 | 93.5 | 103.5 | 10 | 50 | 120.56% | YES |
| KLAC 260918C02460000 | 2460.00 | 296 | 0 | 0 | 1 | 49 | 50.00% | |
| KLAC 260918C01720000 | 1720.00 | 234.44 | 0 | 0 | 1 | 48 | 50.00% | |
| KLAC 260918C01900000 | 1900.00 | 407.2 | 0 | 0 | 1 | 47 | 50.00% | |
| KLAC 260918C01760000 | 1760.00 | 238.45 | 0 | 0 | 4 | 46 | 50.00% | |
| KLAC 260918C02400000 | 2400.00 | 207 | 0 | 0 | 36 | 46 | 50.00% | |
| KLAC 260918C01440000 | 1440.00 | 633.2 | 0 | 0 | 1 | 46 | 50.00% | |
| KLAC 260918C00112000 | 112.00 | 82.7 | 89.6 | 99.6 | 35 | 45 | 117.24% | YES |
| KLAC 260918C01920000 | 1920.00 | 403.9 | 0 | 0 | 2 | 42 | 50.00% | |
| KLAC 260918C01360000 | 1360.00 | 718.5 | 0 | 0 | 1 | 42 | 50.00% | |
| KLAC 260918C00070000 | 70.00 | 155.52 | 147.4 | 162.7 | 0 | 40 | 482.59% | YES |
| KLAC 260918C00148000 | 148.00 | 38.27 | 54.7 | 63.9 | 0 | 40 | 80.01% | YES |
| KLAC 260918C00083000 | 83.00 | 134.7 | 134.7 | 150.1 | 0 | 40 | 418.65% | YES |
| KLAC 260918C00135000 | 135.00 | 68.79 | 68.3 | 75.8 | 13 | 40 | 93.70% | YES |
| KLAC 260918C00040000 | 40.00 | 183.36 | 176.8 | 192.7 | 0 | 40 | 746.00% | YES |
| KLAC 260918C01640000 | 1640.00 | 714 | 0 | 0 | 1 | 40 | 50.00% | |
| KLAC 260918C00080000 | 80.00 | 174 | 132.2 | 147.3 | 20 | 38 | 371.92% | YES |
| KLAC 260918C01740000 | 1740.00 | 246.65 | 0 | 0 | 2 | 37 | 50.00% | |
| KLAC 260918C01820000 | 1820.00 | 651.7 | 0 | 0 | 5 | 36 | 50.00% | |
| KLAC 260918C02100000 | 2100.00 | 517.9 | 0 | 0 | 31 | 35 | 50.00% | |
| KLAC 260918C01400000 | 1400.00 | 1075 | 0 | 0 | 1 | 34 | 50.00% | |
| KLAC 260918C01940000 | 1940.00 | 489.1 | 0 | 0 | 3 | 34 | 50.00% | |
| KLAC 260918C02080000 | 2080.00 | 374.6 | 0 | 0 | 1 | 33 | 50.00% | |
| KLAC 260918C02060000 | 2060.00 | 525.1 | 0 | 0 | 1 | 31 | 50.00% | |
| KLAC 260918C00114000 | 114.00 | 106.28 | 105.5 | 118.6 | 0 | 30 | 305.76% | YES |
| KLAC 260918C01680000 | 1680.00 | 302.4 | 537 | 550 | 1 | 30 | 0.00% | |
| KLAC 260918C00104000 | 104.00 | 114.59 | 114.7 | 129.2 | 0 | 30 | 338.59% | YES |
| KLAC 260918C00051000 | 51.00 | 130.4 | 188.9 | 199.6 | 0 | 30 | 1049.71% | YES |
| KLAC 260918C00102000 | 102.00 | 116.54 | 116.8 | 128.8 | 0 | 30 | 336.04% | YES |
| KLAC 260918C00062000 | 62.00 | 119.8 | 178.1 | 188.8 | 0 | 30 | 843.85% | YES |
| KLAC 260918C01660000 | 1660.00 | 528.75 | 0 | 0 | 1 | 30 | 50.00% | |
| KLAC 260918C01460000 | 1460.00 | 530.87 | 0 | 0 | 1 | 29 | 50.00% | |
| KLAC 260918C01880000 | 1880.00 | 266.47 | 0 | 0 | 5 | 28 | 50.00% | |
| KLAC 260918C01860000 | 1860.00 | 694 | 0 | 0 | 1 | 28 | 50.00% | |
| KLAC 260918C00175000 | 175.00 | 38.2 | 31 | 39.7 | 7 | 27 | 68.27% | YES |
| KLAC 260918C01950000 | 1950.00 | 304.4 | 0 | 0 | 1 | 26 | 50.00% | |
| KLAC 260918C00050000 | 50.00 | 202.4 | 141.3 | 156.8 | 14 | 24 | 263.87% | YES |
| KLAC 260918C02300000 | 2300.00 | 385.3 | 0 | 0 | 22 | 24 | 100.00% | |
| KLAC 260918C00133000 | 133.00 | 56.77 | 68.9 | 78.9 | 23 | 23 | 93.87% | YES |
| KLAC 260918C01850000 | 1850.00 | 696.51 | 0 | 0 | 1 | 22 | 50.00% | |
| KLAC 260918C02250000 | 2250.00 | 73.8 | 232.2 | 246 | 2 | 22 | 0.00% | |
| KLAC 260918C02020000 | 2020.00 | 292.48 | 0 | 0 | 7 | 22 | 50.00% | |
| KLAC 260918C01470000 | 1470.00 | 250.7 | 429.3 | 442.4 | 3 | 21 | 0.00% | |
| KLAC 260918C01840000 | 1840.00 | 442.15 | 0 | 0 | 14 | 21 | 50.00% | |
| KLAC 260918C00088000 | 88.00 | 96 | 110.4 | 126 | 5 | 20 | 141.60% | YES |
| KLAC 260918C01390000 | 1390.00 | 259.17 | 486.6 | 499.9 | 20 | 20 | 0.00% | |
| KLAC 260918C00138000 | 138.00 | 57.65 | 106.1 | 116.1 | 0 | 20 | 379.44% | YES |
| KLAC 260918C00940000 | 940.00 | 517.34 | 584.5 | 596.5 | 2 | 19 | 0.00% | |
| KLAC 260918C01960000 | 1960.00 | 289.48 | 0 | 0 | 13 | 19 | 50.00% | |
| KLAC 260918C01240000 | 1240.00 | 954.5 | 0 | 0 | 12 | 19 | 50.00% | |
| KLAC 260918C01550000 | 1550.00 | 352.2 | 632.2 | 646 | 1 | 18 | 0.00% | |
| KLAC 260918C02420000 | 2420.00 | 56.6 | 0 | 0 | 1 | 17 | 50.00% | |
| KLAC 260918C01280000 | 1280.00 | 1063 | 0 | 0 | 2 | 16 | 50.00% | |
| KLAC 260918C01100000 | 1100.00 | 1248.38 | 0 | 0 | 1 | 16 | 50.00% | |
| KLAC 260918C01530000 | 1530.00 | 450 | 648 | 662 | 1 | 14 | 0.00% | |
| KLAC 260918C02240000 | 2240.00 | 166.9 | 0 | 0 | 10 | 14 | 50.00% | |
| KLAC 260918C00670000 | 670.00 | 1038.9 | 1436.6 | 1452.6 | 1 | 14 | 0.00% | |
| KLAC 260918C01450000 | 1450.00 | 779 | 0 | 0 | 9 | 14 | 50.00% | |
| KLAC 260918C02120000 | 2120.00 | 506.7 | 0 | 0 | 1 | 13 | 50.00% | |
| KLAC 260918C01060000 | 1060.00 | 1199.9 | 0 | 0 | 1 | 13 | 50.00% | |
| KLAC 260918C01580000 | 1580.00 | 624.5 | 0 | 0 | 1 | 13 | 50.00% | |
| KLAC 260918C01340000 | 1340.00 | 823.8 | 0 | 0 | 1 | 12 | 50.00% | |
| KLAC 260918C00960000 | 960.00 | 1307.3 | 0 | 0 | 1 | 12 | 50.00% | |
| KLAC 260918C02150000 | 2150.00 | 495 | 0 | 0 | 6 | 12 | 50.00% | |
| KLAC 260918C01220000 | 1220.00 | 756 | 912.7 | 928 | 1 | 12 | 0.00% | |
| KLAC 260918C02050000 | 2050.00 | 336.54 | 0 | 0 | 3 | 12 | 50.00% | |
| KLAC 260918C00840000 | 840.00 | 693.5 | 714.9 | 729.6 | 1 | 11 | 0.00% | |
| KLAC 260918C02900000 | 2900.00 | 188.84 | 0 | 0 | 10 | 11 | 50.00% | |
| KLAC 260918C01260000 | 1260.00 | 504.3 | 0 | 0 | 3 | 11 | 50.00% | |
| KLAC 260918C00064000 | 64.00 | 117 | 176.5 | 186.9 | 0 | 10 | 820.70% | YES |
| KLAC 260918C00054000 | 54.00 | 127.6 | 187.3 | 196.7 | 0 | 10 | 998.00% | YES |
| KLAC 260918C00920000 | 920.00 | 1300.8 | 0 | 0 | 1 | 10 | 50.00% | |
| KLAC 260918C01540000 | 1540.00 | 608.8 | 0 | 0 | 1 | 10 | 50.00% | |
| KLAC 260918C02280000 | 2280.00 | 395.96 | 0 | 0 | 16 | 10 | 50.00% | |
| KLAC 260918C00075000 | 75.00 | 144.29 | 142.7 | 157.8 | 0 | 10 | 456.96% | YES |
| KLAC 260918C00900000 | 900.00 | 1532.38 | 0 | 0 | 2 | 9 | 50.00% | |
| KLAC 260918C00165000 | 165.00 | 28.6 | 39.3 | 48.2 | 0 | 9 | 71.55% | YES |
| KLAC 260918C01520000 | 1520.00 | 811.6 | 0 | 0 | 1 | 9 | 50.00% | |
| KLAC 260918C01510000 | 1510.00 | 819.4 | 0 | 0 | 1 | 9 | 50.00% | |
| KLAC 260918C01300000 | 1300.00 | 1151.31 | 0 | 0 | 2 | 9 | 50.00% | |
| KLAC 260918C01000000 | 1000.00 | 1405.76 | 0 | 0 | 2 | 9 | 50.00% | |
| KLAC 260918C03100000 | 3100.00 | 143.8 | 0 | 0 | 4 | 8 | 50.00% | |
| KLAC 260918C02180000 | 2180.00 | 279.03 | 0 | 0 | 5 | 8 | 50.00% | |
| KLAC 260918C01570000 | 1570.00 | 631.95 | 0 | 0 | 1 | 7 | 50.00% | |
| KLAC 260918C00086000 | 86.00 | 107.35 | 112.6 | 128 | 2 | 7 | 149.90% | YES |
| KLAC 260918C02800000 | 2800.00 | 202.52 | 0 | 0 | 1 | 6 | 50.00% | |
| KLAC 260918C00980000 | 980.00 | 1433.23 | 0 | 0 | 3 | 6 | 50.00% | |
| KLAC 260918C01490000 | 1490.00 | 903 | 0 | 0 | 1 | 6 | 50.00% | |
| KLAC 260918C02220000 | 2220.00 | 275.52 | 0 | 0 | 2 | 6 | 100.00% | |
| KLAC 260918C00410000 | 410.00 | 0.6 | 0 | 6.2 | 10 | 6 | 148.05% | |
| KLAC 260918C01160000 | 1160.00 | 1031.4 | 0 | 0 | 1 | 5 | 50.00% | |
| KLAC 260918C01420000 | 1420.00 | 557.34 | 0 | 0 | 1 | 5 | 50.00% | |
| KLAC 260918C01480000 | 1480.00 | 397.4 | 688.2 | 702 | 1 | 5 | 0.00% | |
| KLAC 260918C02380000 | 2380.00 | 297.2 | 0 | 0 | 2 | 5 | 50.00% | |
| KLAC 260918C02260000 | 2260.00 | 390.3 | 0 | 0 | 1 | 5 | 100.00% | |
| KLAC 260918C00710000 | 710.00 | 388 | 469 | 477 | 1 | 5 | 0.00% | |
| KLAC 260918C01080000 | 1080.00 | 783.6 | 0 | 0 | 1 | 5 | 50.00% | |
| KLAC 260918C00700000 | 700.00 | 1555.2 | 0 | 0 | 1 | 4 | 50.00% | |
| KLAC 260918C00800000 | 800.00 | 1457.5 | 0 | 0 | 1 | 4 | 50.00% | |
| KLAC 260918C02350000 | 2350.00 | 360.9 | 0 | 0 | 1 | 4 | 100.00% | |
| KLAC 260918C02340000 | 2340.00 | 411.58 | 0 | 0 | 2 | 4 | 100.00% | |
| KLAC 260918C02140000 | 2140.00 | 481.3 | 0 | 0 | 2 | 4 | 50.00% | |
| KLAC 260918C00830000 | 830.00 | 1347 | 0 | 0 | 2 | 4 | 50.00% | |
| KLAC 260918C01350000 | 1350.00 | 471.17 | 797.7 | 812 | 1 | 4 | 0.00% | |
| KLAC 260918C00131000 | 131.00 | 58.34 | 70.8 | 80.8 | 0 | 4 | 94.73% | YES |
| KLAC 260918C02160000 | 2160.00 | 394.57 | 0 | 0 | 1 | 4 | 50.00% | |
| KLAC 260918C00500000 | 500.00 | 1597.9 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 260918C01410000 | 1410.00 | 398.9 | 746.5 | 760 | 2 | 3 | 0.00% | |
| KLAC 260918C01020000 | 1020.00 | 1165.4 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 260918C00620000 | 620.00 | 1198 | 0 | 0 | 2 | 3 | 50.00% | |
| KLAC 260918C00510000 | 510.00 | 1304.01 | 0 | 0 | 3 | 3 | 50.00% | |
| KLAC 260918C01040000 | 1040.00 | 1145.9 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 260918C01140000 | 1140.00 | 1062.8 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 260918C00780000 | 780.00 | 773.5 | 1028.2 | 1045.3 | 1 | 3 | 0.00% | |
| KLAC 260918C01370000 | 1370.00 | 456.5 | 780.3 | 794 | 2 | 3 | 0.00% | |
| KLAC 260918C00740000 | 740.00 | 1329.1 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 260918C00730000 | 730.00 | 837.8 | 816.5 | 831 | 0 | 3 | 0.00% | |
| KLAC 260918C00880000 | 880.00 | 414.83 | 672.1 | 689.2 | 1 | 2 | 0.00% | |
| KLAC 260918C00490000 | 490.00 | 1544.5 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 260918C01380000 | 1380.00 | 576.47 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 260918C01120000 | 1120.00 | 1081.6 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 260918C00690000 | 690.00 | 1370.64 | 0 | 0 | 0 | 2 | 50.00% | |
| KLAC 260918C00540000 | 540.00 | 1276 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 260918C00640000 | 640.00 | 1170 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 260918C00580000 | 580.00 | 1396.8 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 260918C00480000 | 480.00 | 1162.3 | 940 | 954.2 | 0 | 1 | 0.00% | |
| KLAC 260918C00470000 | 470.00 | 1583.4 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 260918C00520000 | 520.00 | 1534 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 260918C01330000 | 1330.00 | 507.7 | 538.1 | 555 | 1 | 1 | 0.00% | |
| KLAC 260918C00460000 | 460.00 | 1338.9 | 1643.1 | 1658.4 | 1 | 1 | 0.00% | |
| KLAC 260918C00046000 | 46.00 | 133.89 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00041000 | 41.00 | 179.6 | 157.1 | 172.9 | 0 | 0 | 239.06% | YES |
| KLAC 260918C00047000 | 47.00 | 158.34 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00039000 | 39.00 | 166.67 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00860000 | 860.00 | 620.68 | 0 | 0 | 0 | 0 | 50.00% | |
| KLAC 260918C00048000 | 48.00 | 116.23 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00049000 | 49.00 | 154.45 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00052000 | 52.00 | 153.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00058000 | 58.00 | 139.68 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00060000 | 60.00 | 165.33 | 157.2 | 172.5 | 0 | 0 | 545.29% | YES |
| KLAC 260918C00066000 | 66.00 | 81.84 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00069000 | 69.00 | 137.06 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00071000 | 71.00 | 38.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00073000 | 73.00 | 83.78 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00074000 | 74.00 | 132.91 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00077000 | 77.00 | 140.07 | 140.6 | 155.9 | 0 | 0 | 446.48% | YES |
| KLAC 260918C00157000 | 157.00 | 63.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00600000 | 600.00 | 1653.3 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 260918C00078000 | 78.00 | 77.35 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00079000 | 79.00 | 21.27 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00084000 | 84.00 | 69.35 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00094000 | 94.00 | 51.73 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C01430000 | 1430.00 | 302.5 | 0 | 0 | 3 | 0 | 50.00% | |
| KLAC 260918C00043000 | 43.00 | 103.23 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C01320000 | 1320.00 | 300.51 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 260918C01180000 | 1180.00 | 462.3 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 260918C00122000 | 122.00 | 75.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00126000 | 126.00 | 50.43 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00790000 | 790.00 | 212.68 | 337 | 345 | 1 | 0 | 0.00% | |
| KLAC 260918C00680000 | 680.00 | 800 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 260918C00660000 | 660.00 | 818.4 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 260918C00137000 | 137.00 | 45.65 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00139000 | 139.00 | 63.28 | 64.9 | 71.1 | 200 | 0 | 87.55% | YES |
| KLAC 260918C00770000 | 770.00 | 1400.7 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 260918C00141000 | 141.00 | 39.89 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00142000 | 142.00 | 55.73 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00143000 | 143.00 | 30.25 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 260918C00146000 | 146.00 | 53.09 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on KLAC expiring on 2026-09-18. 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 260918P00224000 | 224.00 | 25.84 | 23.4 | 26.8 | 5 | 10090 | 55.85% | YES |
| KLAC 260918P00140000 | 140.00 | 0.5 | 0.35 | 0.85 | 1 | 4375 | 74.27% | |
| KLAC 260918P00190000 | 190.00 | 6.9 | 6.3 | 7.9 | 24 | 3916 | 58.06% | |
| KLAC 260918P00200000 | 200.00 | 11.42 | 9.6 | 11.7 | 20 | 3224 | 55.70% | |
| KLAC 260918P00150000 | 150.00 | 0.8 | 0.7 | 1 | 14 | 3218 | 67.53% | |
| KLAC 260918P00180000 | 180.00 | 4.5 | 3.8 | 5 | 326 | 3202 | 59.69% | |
| KLAC 260918P00160000 | 160.00 | 1.42 | 1 | 1.7 | 3 | 2746 | 62.60% | |
| KLAC 260918P00134000 | 134.00 | 0.5 | 0 | 1.4 | 1 | 2450 | 83.84% | |
| KLAC 260918P00170000 | 170.00 | 2.68 | 2.35 | 3 | 35 | 2346 | 62.26% | |
| KLAC 260918P00135000 | 135.00 | 0.81 | 0 | 1.8 | 160 | 2312 | 86.79% | |
| KLAC 260918P00094000 | 94.00 | 1.63 | 0 | 5.7 | 2 | 2197 | 190.23% | |
| KLAC 260918P00155000 | 155.00 | 1 | 0.9 | 1.3 | 37 | 2151 | 65.43% | |
| KLAC 260918P00116000 | 116.00 | 1 | 0 | 8 | 1 | 1980 | 160.60% | |
| KLAC 260918P00185000 | 185.00 | 6 | 4.5 | 6.7 | 53 | 1899 | 58.72% | |
| KLAC 260918P00145000 | 145.00 | 0.7 | 0.45 | 1.05 | 7 | 1660 | 71.58% | |
| KLAC 260918P00130000 | 130.00 | 0.33 | 0.1 | 0.6 | 47 | 1568 | 78.76% | |
| KLAC 260918P00166000 | 166.00 | 1.87 | 1.4 | 2.6 | 1 | 1541 | 61.82% | |
| KLAC 260918P00110000 | 110.00 | 0.1 | 0 | 0.3 | 11 | 1490 | 91.99% | |
| KLAC 260918P00195000 | 195.00 | 8.8 | 8 | 10.6 | 10 | 1459 | 59.36% | |
| KLAC 260918P00120000 | 120.00 | 0.24 | 0 | 0.65 | 1 | 1273 | 89.75% | |
| KLAC 260918P00122000 | 122.00 | 0.2 | 0 | 1.4 | 5 | 1169 | 99.37% | |
| KLAC 260918P00270000 | 270.00 | 64.1 | 61.9 | 68.2 | 2 | 1128 | 55.81% | YES |
| KLAC 260918P00070000 | 70.00 | 0.6 | 0 | 5.5 | 1000 | 1071 | 250.34% | |
| KLAC 260918P00124000 | 124.00 | 0.2 | 0 | 0.6 | 1 | 980 | 83.79% | |
| KLAC 260918P00151000 | 151.00 | 0.85 | 0 | 1.6 | 1 | 977 | 65.50% | |
| KLAC 260918P00080000 | 80.00 | 0.05 | 0 | 0.95 | 20 | 865 | 158.11% | |
| KLAC 260918P00136000 | 136.00 | 0.52 | 0 | 2.35 | 1 | 860 | 90.48% | |
| KLAC 260918P00232000 | 232.00 | 30.8 | 29.2 | 33.2 | 2 | 820 | 56.01% | YES |
| KLAC 260918P00208000 | 208.00 | 15 | 13.5 | 16.8 | 51 | 819 | 57.37% | YES |
| KLAC 260918P00102000 | 102.00 | 0.05 | 0 | 1.9 | 16 | 760 | 136.08% | |
| KLAC 260918P00220000 | 220.00 | 23.09 | 20.7 | 23.4 | 3 | 742 | 54.86% | YES |
| KLAC 260918P00192000 | 192.00 | 7.7 | 7 | 8.8 | 15 | 741 | 58.39% | |
| KLAC 260918P00146000 | 146.00 | 1.7 | 0 | 1.35 | 7 | 740 | 68.95% | |
| KLAC 260918P00230000 | 230.00 | 30.4 | 27.7 | 31.7 | 5 | 723 | 56.32% | YES |
| KLAC 260918P00154000 | 154.00 | 1.17 | 0.55 | 1.5 | 6 | 711 | 65.55% | |
| KLAC 260918P00141000 | 141.00 | 0.86 | 0.25 | 0.9 | 1 | 697 | 72.56% | |
| KLAC 260918P00184000 | 184.00 | 5.6 | 4.8 | 6 | 9 | 692 | 59.22% | |
| KLAC 260918P00142000 | 142.00 | 0.45 | 0 | 1.2 | 15 | 685 | 71.97% | |
| KLAC 260918P00112000 | 112.00 | 0.1 | 0 | 5.9 | 3 | 685 | 154.98% | |
| KLAC 260918P00126000 | 126.00 | 0.85 | 0 | 2.5 | 3 | 671 | 105.62% | |
| KLAC 260918P00250000 | 250.00 | 45.4 | 43.8 | 48.5 | 4 | 661 | 53.65% | YES |
| KLAC 260918P00139000 | 139.00 | 0.45 | 0 | 1.15 | 3 | 659 | 74.85% | |
| KLAC 260918P00320000 | 320.00 | 142.1 | 106.3 | 122.1 | 2000 | 656 | 140.93% | YES |
| KLAC 260918P00128000 | 128.00 | 0.23 | 0 | 0.9 | 2 | 637 | 84.52% | |
| KLAC 260918P00100000 | 100.00 | 0.05 | 0 | 0.25 | 1 | 605 | 102.54% | |
| KLAC 260918P00156000 | 156.00 | 1.05 | 0.85 | 1.6 | 20 | 602 | 65.89% | |
| KLAC 260918P00260000 | 260.00 | 54.9 | 50.9 | 60.1 | 2 | 602 | 54.91% | YES |
| KLAC 260918P00182000 | 182.00 | 5 | 3.6 | 5.9 | 21 | 600 | 58.72% | |
| KLAC 260918P00096000 | 96.00 | 0.49 | 0 | 7.6 | 1 | 595 | 200.34% | |
| KLAC 260918P00172000 | 172.00 | 2.8 | 1.8 | 3.5 | 6 | 548 | 59.39% | |
| KLAC 260918P00164000 | 164.00 | 1.75 | 1.35 | 2.2 | 7 | 531 | 62.23% | |
| KLAC 260918P00147000 | 147.00 | 0.87 | 0.4 | 1.15 | 34 | 526 | 69.70% | |
| KLAC 260918P00149000 | 149.00 | 0.8 | 0 | 1.45 | 7 | 517 | 66.46% | |
| KLAC 260918P00131000 | 131.00 | 0.3 | 0.1 | 0.6 | 21 | 511 | 77.64% | |
| KLAC 260918P00174000 | 174.00 | 2.95 | 3.1 | 3.8 | 2 | 493 | 62.37% | |
| KLAC 260918P00114000 | 114.00 | 1 | 0 | 7.2 | 1 | 492 | 159.67% | |
| KLAC 260918P00218000 | 218.00 | 20.7 | 19.4 | 22.8 | 3 | 486 | 56.60% | YES |
| KLAC 260918P00148000 | 148.00 | 0.85 | 0.45 | 1.45 | 3 | 477 | 71.53% | |
| KLAC 260918P00143000 | 143.00 | 0.71 | 0.15 | 1.05 | 2 | 474 | 70.80% | |
| KLAC 260918P00144000 | 144.00 | 0.73 | 0 | 1.3 | 12 | 468 | 70.75% | |
| KLAC 260918P00162000 | 162.00 | 1.53 | 1.05 | 2.4 | 2 | 468 | 64.23% | |
| KLAC 260918P00133000 | 133.00 | 0.9 | 0.1 | 0.65 | 7 | 464 | 76.17% | |
| KLAC 260918P00188000 | 188.00 | 6.7 | 5.4 | 7.6 | 9 | 462 | 58.47% | |
| KLAC 260918P00175000 | 175.00 | 3.45 | 3.1 | 3.8 | 25 | 452 | 60.96% | |
| KLAC 260918P00098000 | 98.00 | 1.63 | 0 | 8.6 | 23 | 450 | 202.61% | |
| KLAC 260918P00186000 | 186.00 | 6 | 4.8 | 6.9 | 23 | 442 | 58.42% | |
| KLAC 260918P00090000 | 90.00 | 0.13 | 0 | 8 | 10 | 441 | 217.75% | |
| KLAC 260918P00152000 | 152.00 | 0.9 | 0.05 | 1.65 | 27 | 433 | 65.19% | |
| KLAC 260918P00178000 | 178.00 | 4.1 | 3.2 | 5.4 | 10 | 426 | 62.05% | |
| KLAC 260918P00225000 | 225.00 | 25.5 | 24.1 | 27.4 | 1 | 418 | 55.48% | YES |
| KLAC 260918P00092000 | 92.00 | 0.05 | 0 | 1 | 10 | 411 | 137.60% | |
| KLAC 260918P01400000 | 1400.00 | 41 | 0 | 0 | 3 | 398 | 0.00% | YES |
| KLAC 260918P00222000 | 222.00 | 24.75 | 22 | 25.6 | 1 | 382 | 56.42% | YES |
| KLAC 260918P00196000 | 196.00 | 9.06 | 7.9 | 11 | 4 | 378 | 58.18% | |
| KLAC 260918P00084000 | 84.00 | 1 | 0 | 8.4 | 2 | 373 | 236.52% | |
| KLAC 260918P00138000 | 138.00 | 1.07 | 0.2 | 0.8 | 4 | 372 | 74.12% | |
| KLAC 260918P00072000 | 72.00 | 0.5 | 0 | 7.9 | 1 | 370 | 267.77% | |
| KLAC 260918P00132000 | 132.00 | 0.54 | 0.1 | 0.6 | 1 | 370 | 76.47% | |
| KLAC 260918P00194000 | 194.00 | 8.5 | 7.2 | 10.2 | 8 | 368 | 58.50% | |
| KLAC 260918P00108000 | 108.00 | 0.34 | 0 | 0.95 | 52 | 368 | 111.72% | |
| KLAC 260918P00202000 | 202.00 | 12.2 | 10.5 | 13.6 | 11 | 360 | 57.58% | |
| KLAC 260918P00168000 | 168.00 | 2.15 | 2.2 | 2.9 | 43 | 359 | 63.94% | |
| KLAC 260918P00118000 | 118.00 | 1.62 | 0 | 5.2 | 1 | 359 | 139.31% | |
| KLAC 260918P01500000 | 1500.00 | 51.7 | 0 | 0 | 3 | 319 | 0.00% | YES |
| KLAC 260918P00153000 | 153.00 | 0.95 | 0.45 | 1.5 | 13 | 318 | 65.99% | |
| KLAC 260918P00280000 | 280.00 | 103.96 | 71.4 | 78.7 | 2 | 312 | 61.50% | YES |
| KLAC 260918P00106000 | 106.00 | 0.53 | 0 | 7.4 | 10 | 311 | 176.98% | |
| KLAC 260918P00215000 | 215.00 | 18.9 | 17.5 | 20.9 | 1 | 310 | 56.82% | YES |
| KLAC 260918P00137000 | 137.00 | 0.53 | 0.15 | 0.75 | 13 | 309 | 73.93% | |
| KLAC 260918P00198000 | 198.00 | 9.85 | 8.7 | 11.9 | 7 | 288 | 58.10% | |
| KLAC 260918P00158000 | 158.00 | 1.3 | 1.1 | 2.35 | 4 | 283 | 69.31% | |
| KLAC 260918P00210000 | 210.00 | 16.65 | 14.6 | 17.9 | 12 | 276 | 57.20% | YES |
| KLAC 260918P00176000 | 176.00 | 3.62 | 2.85 | 4.3 | 2 | 275 | 60.38% | |
| KLAC 260918P00204000 | 204.00 | 13 | 11.4 | 14.7 | 4 | 273 | 57.56% | |
| KLAC 260918P00125000 | 125.00 | 0.6 | 0 | 0.35 | 50 | 270 | 76.37% | |
| KLAC 260918P00088000 | 88.00 | 0.05 | 0 | 1 | 1 | 269 | 144.53% | |
| KLAC 260918P00205000 | 205.00 | 13.4 | 11.9 | 14.6 | 15 | 263 | 56.24% | |
| KLAC 260918P00216000 | 216.00 | 19.5 | 18.1 | 20.4 | 1 | 255 | 54.34% | YES |
| KLAC 260918P01600000 | 1600.00 | 71.3 | 0 | 0 | 4 | 239 | 0.00% | YES |
| KLAC 260918P01800000 | 1800.00 | 124.5 | 0 | 0 | 1 | 237 | 0.00% | YES |
| KLAC 260918P00236000 | 236.00 | 33.8 | 32.4 | 36.4 | 1 | 230 | 55.91% | YES |
| KLAC 260918P01340000 | 1340.00 | 66.6 | 29.3 | 37.7 | 1 | 217 | 0.00% | YES |
| KLAC 260918P00240000 | 240.00 | 37.2 | 35.7 | 39.7 | 1 | 211 | 55.75% | YES |
| KLAC 260918P01550000 | 1550.00 | 59 | 0 | 0 | 1 | 202 | 0.00% | YES |
| KLAC 260918P00157000 | 157.00 | 1.53 | 0.8 | 1.7 | 2 | 201 | 65.02% | |
| KLAC 260918P00165000 | 165.00 | 1.85 | 1.55 | 2.45 | 1 | 183 | 63.11% | |
| KLAC 260918P00214000 | 214.00 | 18.3 | 16.9 | 20.3 | 2 | 182 | 56.95% | YES |
| KLAC 260918P01350000 | 1350.00 | 29.4 | 0 | 0 | 1 | 176 | 0.00% | YES |
| KLAC 260918P00228000 | 228.00 | 27.6 | 26.2 | 30.1 | 2 | 171 | 56.24% | YES |
| KLAC 260918P01450000 | 1450.00 | 53.05 | 0 | 0 | 1 | 164 | 0.00% | YES |
| KLAC 260918P00206000 | 206.00 | 13.45 | 12.4 | 15.7 | 34 | 150 | 57.35% | YES |
| KLAC 260918P00226000 | 226.00 | 26.3 | 24.8 | 28.5 | 2 | 149 | 56.23% | YES |
| KLAC 260918P01660000 | 1660.00 | 102.8 | 0 | 0 | 1 | 148 | 0.00% | YES |
| KLAC 260918P00060000 | 60.00 | 0.16 | 0 | 4.8 | 0 | 140 | 274.46% | |
| KLAC 260918P01100000 | 1100.00 | 15.5 | 0 | 0 | 1 | 137 | 0.00% | YES |
| KLAC 260918P01300000 | 1300.00 | 29.7 | 0 | 0 | 100 | 130 | 0.00% | YES |
| KLAC 260918P00242000 | 242.00 | 48.7 | 37.3 | 41.4 | 50 | 122 | 55.42% | YES |
| KLAC 260918P00104000 | 104.00 | 0.15 | 0 | 5.5 | 1 | 120 | 167.58% | |
| KLAC 260918P02240000 | 2240.00 | 405.6 | 0 | 0 | 0 | 113 | 0.00% | YES |
| KLAC 260918P00244000 | 244.00 | 40.8 | 36.4 | 46 | 2 | 107 | 56.23% | YES |
| KLAC 260918P01850000 | 1850.00 | 131.45 | 0 | 0 | 1 | 105 | 0.00% | YES |
| KLAC 260918P00212000 | 212.00 | 17.4 | 15.7 | 19.1 | 8 | 104 | 57.06% | YES |
| KLAC 260918P02700000 | 2700.00 | 656.52 | 0 | 0 | 2 | 103 | 0.00% | YES |
| KLAC 260918P01950000 | 1950.00 | 172 | 0 | 0 | 15 | 103 | 0.00% | YES |
| KLAC 260918P01510000 | 1510.00 | 50.7 | 0 | 0 | 1 | 93 | 0.00% | YES |
| KLAC 260918P00235000 | 235.00 | 39.4 | 31.6 | 35.3 | 2 | 89 | 55.19% | YES |
| KLAC 260918P01240000 | 1240.00 | 34.31 | 0 | 0 | 1 | 89 | 0.00% | YES |
| KLAC 260918P00082000 | 82.00 | 0.65 | 0 | 6.5 | 30 | 85 | 226.22% | |
| KLAC 260918P00234000 | 234.00 | 32.3 | 30.8 | 34.8 | 2 | 80 | 56.03% | YES |
| KLAC 260918P01200000 | 1200.00 | 20 | 0 | 0 | 3 | 79 | 0.00% | YES |
| KLAC 260918P00238000 | 238.00 | 44.2 | 34 | 38 | 2 | 78 | 55.62% | YES |
| KLAC 260918P01360000 | 1360.00 | 34.81 | 0 | 0 | 1 | 76 | 0.00% | YES |
| KLAC 260918P00300000 | 300.00 | 93.8 | 89.7 | 98.8 | 2 | 75 | 107.65% | YES |
| KLAC 260918P00115000 | 115.00 | 3.31 | 0 | 0.25 | 3 | 74 | 84.08% | |
| KLAC 260918P00790000 | 790.00 | 15.3 | 1.1 | 9.9 | 42 | 72 | 0.00% | YES |
| KLAC 260918P00086000 | 86.00 | 1.22 | 0 | 8.6 | 31 | 71 | 232.64% | |
| KLAC 260918P00083000 | 83.00 | 0.05 | 0 | 0.95 | 10 | 70 | 152.34% | |
| KLAC 260918P01410000 | 1410.00 | 36.1 | 0 | 0 | 1 | 70 | 0.00% | YES |
| KLAC 260918P01460000 | 1460.00 | 83.2 | 46.5 | 55.8 | 2 | 67 | 0.00% | YES |
| KLAC 260918P02000000 | 2000.00 | 214.1 | 0 | 0 | 3 | 64 | 0.00% | YES |
| KLAC 260918P01260000 | 1260.00 | 21.1 | 0 | 0 | 1 | 64 | 0.00% | YES |
| KLAC 260918P01220000 | 1220.00 | 58.9 | 17.1 | 24.8 | 2 | 63 | 0.00% | YES |
| KLAC 260918P00074000 | 74.00 | 0.28 | 0 | 4.8 | 0 | 60 | 231.06% | |
| KLAC 260918P00075000 | 75.00 | 1.15 | 0 | 7.6 | 10 | 60 | 255.76% | |
| KLAC 260918P01420000 | 1420.00 | 41.9 | 0 | 0 | 1 | 59 | 0.00% | YES |
| KLAC 260918P01120000 | 1120.00 | 39.3 | 10.4 | 17.9 | 4 | 58 | 0.00% | YES |
| KLAC 260918P01540000 | 1540.00 | 59.7 | 0 | 0 | 55 | 58 | 0.00% | YES |
| KLAC 260918P01840000 | 1840.00 | 143.6 | 0 | 0 | 19 | 58 | 0.00% | YES |
| KLAC 260918P01160000 | 1160.00 | 29.5 | 0 | 0 | 14 | 58 | 0.00% | YES |
| KLAC 260918P00246000 | 246.00 | 42.43 | 40.2 | 46.1 | 1 | 56 | 57.59% | YES |
| KLAC 260918P01390000 | 1390.00 | 32.1 | 0 | 0 | 1 | 56 | 0.00% | YES |
| KLAC 260918P00248000 | 248.00 | 50.6 | 39.9 | 49.5 | 1 | 52 | 56.19% | YES |
| KLAC 260918P01490000 | 1490.00 | 47.4 | 0 | 0 | 1 | 51 | 0.00% | YES |
| KLAC 260918P00900000 | 900.00 | 5.74 | 0 | 0 | 1 | 49 | 0.00% | YES |
| KLAC 260918P00940000 | 940.00 | 7.3 | 0 | 0 | 6 | 47 | 0.00% | YES |
| KLAC 260918P01020000 | 1020.00 | 9.8 | 0 | 0 | 1 | 47 | 0.00% | YES |
| KLAC 260918P01430000 | 1430.00 | 42.4 | 0 | 0 | 1 | 44 | 0.00% | YES |
| KLAC 260918P02500000 | 2500.00 | 534 | 0 | 0 | 44 | 43 | 0.00% | YES |
| KLAC 260918P00081000 | 81.00 | 1.05 | 0 | 2.3 | 16 | 42 | 181.98% | |
| KLAC 260918P00290000 | 290.00 | 73.7 | 79.8 | 88.6 | 11 | 42 | 99.89% | YES |
| KLAC 260918P01520000 | 1520.00 | 95 | 0 | 0 | 1 | 41 | 0.00% | YES |
| KLAC 260918P00470000 | 470.00 | 4.5 | 0 | 4.8 | 5 | 40 | 0.00% | YES |
| KLAC 260918P01280000 | 1280.00 | 53.7 | 23.1 | 30.7 | 3 | 39 | 0.00% | YES |
| KLAC 260918P00064000 | 64.00 | 0.3 | 0 | 6.1 | 9 | 39 | 276.27% | |
| KLAC 260918P01310000 | 1310.00 | 59.5 | 26.1 | 33.7 | 1 | 39 | 0.00% | YES |
| KLAC 260918P01860000 | 1860.00 | 139.1 | 0 | 0 | 1 | 39 | 0.00% | YES |
| KLAC 260918P01480000 | 1480.00 | 45.9 | 0 | 0 | 1 | 39 | 0.00% | YES |
| KLAC 260918P00960000 | 960.00 | 9.5 | 0 | 0 | 3 | 39 | 0.00% | YES |
| KLAC 260918P00720000 | 720.00 | 5.59 | 0 | 4.8 | 2 | 37 | 0.00% | YES |
| KLAC 260918P00840000 | 840.00 | 7.4 | 0.65 | 4.8 | 1 | 36 | 0.00% | YES |
| KLAC 260918P00500000 | 500.00 | 4.8 | 0 | 4.8 | 5 | 35 | 0.00% | YES |
| KLAC 260918P01080000 | 1080.00 | 14.92 | 0 | 0 | 9 | 34 | 0.00% | YES |
| KLAC 260918P00770000 | 770.00 | 15.25 | 2.6 | 6.1 | 1 | 33 | 0.00% | YES |
| KLAC 260918P00310000 | 310.00 | 132.1 | 99.2 | 109.2 | 2 | 33 | 116.53% | YES |
| KLAC 260918P01880000 | 1880.00 | 176.4 | 0 | 0 | 2 | 33 | 0.00% | YES |
| KLAC 260918P01470000 | 1470.00 | 44.4 | 0 | 0 | 1 | 33 | 0.00% | YES |
| KLAC 260918P01530000 | 1530.00 | 52.3 | 0 | 0 | 1 | 31 | 0.00% | YES |
| KLAC 260918P01060000 | 1060.00 | 15.6 | 0 | 0 | 1 | 31 | 0.00% | YES |
| KLAC 260918P01370000 | 1370.00 | 31.6 | 0 | 0 | 4 | 30 | 0.00% | YES |
| KLAC 260918P01920000 | 1920.00 | 179.8 | 0 | 0 | 2 | 30 | 0.00% | YES |
| KLAC 260918P01820000 | 1820.00 | 154 | 0 | 0 | 1 | 29 | 0.00% | YES |
| KLAC 260918P01720000 | 1720.00 | 98.35 | 0 | 0 | 2 | 28 | 0.00% | YES |
| KLAC 260918P01940000 | 1940.00 | 202.3 | 0 | 0 | 2 | 28 | 0.00% | YES |
| KLAC 260918P01700000 | 1700.00 | 108.7 | 0 | 0 | 1 | 27 | 0.00% | YES |
| KLAC 260918P01320000 | 1320.00 | 40.7 | 0 | 0 | 14 | 27 | 0.00% | YES |
| KLAC 260918P00700000 | 700.00 | 6 | 0 | 4.8 | 8 | 27 | 0.00% | YES |
| KLAC 260918P01620000 | 1620.00 | 72.5 | 0 | 0 | 1 | 27 | 0.00% | YES |
| KLAC 260918P02250000 | 2250.00 | 317.04 | 0 | 0 | 2 | 26 | 0.00% | YES |
| KLAC 260918P01000000 | 1000.00 | 11.07 | 0 | 0 | 1 | 26 | 0.00% | YES |
| KLAC 260918P02020000 | 2020.00 | 277.87 | 0 | 0 | 6 | 25 | 0.00% | YES |
| KLAC 260918P00071000 | 71.00 | 0.3 | 0 | 4.8 | 10 | 25 | 239.55% | |
| KLAC 260918P01640000 | 1640.00 | 77.1 | 0 | 0 | 1 | 25 | 0.00% | YES |
| KLAC 260918P00980000 | 980.00 | 11.88 | 0 | 0 | 1 | 25 | 0.00% | YES |
| KLAC 260918P01900000 | 1900.00 | 196 | 0 | 0 | 2 | 25 | 0.00% | YES |
| KLAC 260918P01380000 | 1380.00 | 30.8 | 0 | 0 | 1 | 24 | 0.00% | YES |
| KLAC 260918P00760000 | 760.00 | 6.1 | 0 | 4.8 | 25 | 24 | 0.00% | YES |
| KLAC 260918P01760000 | 1760.00 | 105.6 | 0 | 0 | 1 | 23 | 0.00% | YES |
| KLAC 260918P01440000 | 1440.00 | 59.6 | 0 | 0 | 1 | 22 | 0.00% | YES |
| KLAC 260918P01960000 | 1960.00 | 193.9 | 0 | 0 | 1 | 22 | 0.00% | YES |
| KLAC 260918P00800000 | 800.00 | 6.4 | 0 | 0 | 1 | 21 | 0.00% | YES |
| KLAC 260918P00078000 | 78.00 | 0.25 | 0 | 4.8 | 0 | 20 | 220.31% | |
| KLAC 260918P01780000 | 1780.00 | 139.75 | 0 | 0 | 7 | 20 | 0.00% | YES |
| KLAC 260918P01330000 | 1330.00 | 81 | 28.1 | 36.6 | 12 | 19 | 0.00% | YES |
| KLAC 260918P00880000 | 880.00 | 5.9 | 0 | 0 | 4 | 19 | 0.00% | YES |
| KLAC 260918P02160000 | 2160.00 | 302.73 | 0 | 0 | 35 | 19 | 0.00% | YES |
| KLAC 260918P01560000 | 1560.00 | 62 | 0 | 0 | 3 | 19 | 0.00% | YES |
| KLAC 260918P01680000 | 1680.00 | 96.8 | 0 | 0 | 1 | 17 | 0.00% | YES |
| KLAC 260918P00920000 | 920.00 | 4.8 | 0 | 0 | 1 | 16 | 0.00% | YES |
| KLAC 260918P01740000 | 1740.00 | 98.1 | 0 | 0 | 1 | 16 | 0.00% | YES |
| KLAC 260918P02200000 | 2200.00 | 277.99 | 0 | 0 | 1 | 16 | 0.00% | YES |
| KLAC 260918P00560000 | 560.00 | 1.65 | 0 | 4.8 | 1 | 15 | 0.00% | YES |
| KLAC 260918P01140000 | 1140.00 | 16 | 0 | 0 | 1 | 15 | 0.00% | YES |
| KLAC 260918P00600000 | 600.00 | 1.55 | 0 | 0 | 1 | 14 | 0.00% | YES |
| KLAC 260918P02040000 | 2040.00 | 287.4 | 0 | 0 | 27 | 14 | 0.00% | YES |
| KLAC 260918P01580000 | 1580.00 | 62 | 0 | 0 | 1 | 14 | 0.00% | YES |
| KLAC 260918P00680000 | 680.00 | 3.3 | 0 | 4.8 | 1 | 13 | 0.00% | YES |
| KLAC 260918P02050000 | 2050.00 | 260.1 | 0 | 0 | 2 | 13 | 0.00% | YES |
| KLAC 260918P01570000 | 1570.00 | 61.7 | 0 | 0 | 1 | 13 | 0.00% | YES |
| KLAC 260918P01980000 | 1980.00 | 202.22 | 0 | 0 | 1 | 13 | 0.00% | YES |
| KLAC 260918P00580000 | 580.00 | 2.75 | 0 | 4.8 | 2 | 11 | 0.00% | YES |
| KLAC 260918P02080000 | 2080.00 | 275.3 | 0 | 0 | 18 | 11 | 0.00% | YES |
| KLAC 260918P02140000 | 2140.00 | 269.8 | 0 | 0 | 1 | 10 | 0.00% | YES |
| KLAC 260918P01180000 | 1180.00 | 23.94 | 0 | 0 | 2 | 8 | 0.00% | YES |
| KLAC 260918P00690000 | 690.00 | 3.4 | 0 | 0 | 1 | 6 | 0.00% | YES |
| KLAC 260918P00750000 | 750.00 | 27.7 | 27 | 33.7 | 2 | 6 | 0.00% | YES |
| KLAC 260918P00740000 | 740.00 | 2.81 | 0 | 0 | 1 | 6 | 0.00% | YES |
| KLAC 260918P02380000 | 2380.00 | 368.2 | 0 | 0 | 7 | 6 | 0.00% | YES |
| KLAC 260918P00039000 | 39.00 | 0.1 | 0 | 8.6 | 0 | 6 | 425.73% | |
| KLAC 260918P02100000 | 2100.00 | 251.37 | 0 | 0 | 2 | 5 | 0.00% | YES |
| KLAC 260918P01040000 | 1040.00 | 16.8 | 0 | 0 | 1 | 5 | 0.00% | YES |
| KLAC 260918P02360000 | 2360.00 | 342 | 0 | 0 | 5 | 5 | 0.00% | YES |
| KLAC 260918P02340000 | 2340.00 | 356.36 | 0 | 0 | 2 | 4 | 0.00% | YES |
| KLAC 260918P00640000 | 640.00 | 1.7 | 0 | 0 | 1 | 4 | 0.00% | YES |
| KLAC 260918P00650000 | 650.00 | 1.9 | 0 | 0 | 1 | 4 | 0.00% | YES |
| KLAC 260918P02320000 | 2320.00 | 343.99 | 0 | 0 | 3 | 4 | 0.00% | YES |
| KLAC 260918P02350000 | 2350.00 | 358.05 | 0 | 0 | 2 | 4 | 0.00% | YES |
| KLAC 260918P00860000 | 860.00 | 4.8 | 0 | 0 | 2 | 4 | 0.00% | YES |
| KLAC 260918P00040000 | 40.00 | 0.05 | 0 | 8.6 | 2 | 3 | 419.04% | |
| KLAC 260918P00810000 | 810.00 | 6.4 | 0.1 | 4.8 | 1 | 3 | 0.00% | YES |
| KLAC 260918P00710000 | 710.00 | 5.46 | 0 | 4.8 | 1 | 3 | 0.00% | YES |
| KLAC 260918P02060000 | 2060.00 | 242.4 | 0 | 0 | 1 | 3 | 0.00% | YES |
| KLAC 260918P02900000 | 2900.00 | 743.1 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 260918P02220000 | 2220.00 | 392.3 | 0 | 0 | 0 | 2 | 0.00% | YES |
| KLAC 260918P00490000 | 490.00 | 3.4 | 0 | 4.8 | 1 | 2 | 0.00% | YES |
| KLAC 260918P02120000 | 2120.00 | 290.6 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 260918P00660000 | 660.00 | 3 | 0 | 4.8 | 1 | 2 | 0.00% | YES |
| KLAC 260918P02150000 | 2150.00 | 287.81 | 0 | 0 | 0 | 2 | 0.00% | YES |
| KLAC 260918P00780000 | 780.00 | 2.52 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 260918P00830000 | 830.00 | 7 | 0.45 | 4.8 | 1 | 2 | 0.00% | YES |
| KLAC 260918P00730000 | 730.00 | 5.85 | 0 | 4.8 | 1 | 1 | 0.00% | YES |
| KLAC 260918P02420000 | 2420.00 | 658.4 | 464.3 | 480.1 | 0 | 1 | 0.00% | YES |
| KLAC 260918P02440000 | 2440.00 | 675.2 | 479.8 | 494 | 0 | 1 | 0.00% | YES |
| KLAC 260918P02460000 | 2460.00 | 587.3 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 260918P00410000 | 410.00 | 3.8 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 260918P00430000 | 430.00 | 6.5 | 1 | 8.1 | 0 | 1 | 0.00% | YES |
| KLAC 260918P02280000 | 2280.00 | 415.4 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 260918P00460000 | 460.00 | 0.44 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 260918P02300000 | 2300.00 | 447.8 | 0 | 0 | 2 | 1 | 0.00% | YES |
| KLAC 260918P02480000 | 2480.00 | 558.5 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 260918P02260000 | 2260.00 | 357.4 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 260918P00480000 | 480.00 | 1.75 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260918P00068000 | 68.00 | 0.33 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00540000 | 540.00 | 2.65 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260918P00820000 | 820.00 | 22.5 | 0 | 0 | 3 | 0 | 0.00% | YES |
| KLAC 260918P00670000 | 670.00 | 2.15 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260918P00079000 | 79.00 | 1.53 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00077000 | 77.00 | 1.53 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00620000 | 620.00 | 1.6 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260918P00520000 | 520.00 | 2.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260918P00510000 | 510.00 | 2.05 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260918P00450000 | 450.00 | 6 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 260918P00440000 | 440.00 | 1.35 | 0 | 0 | 2 | 0 | 0.00% | YES |
| KLAC 260918P00400000 | 400.00 | 4.74 | 0.05 | 9 | 1 | 0 | 0.00% | YES |
| KLAC 260918P00076000 | 76.00 | 0.61 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00073000 | 73.00 | 0.58 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00069000 | 69.00 | 0.34 | 0 | 0 | 0 | 0 | 50.00% | |
| KLAC 260918P00067000 | 67.00 | 0.21 | 0 | 0 | 0 | 0 | 50.00% | |
| KLAC 260918P00066000 | 66.00 | 0.3 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00065000 | 65.00 | 0.19 | 0 | 0 | 0 | 0 | 50.00% | |
| KLAC 260918P00062000 | 62.00 | 0.16 | 0 | 4.8 | 0 | 0 | 267.58% | |
| KLAC 260918P00058000 | 58.00 | 0.28 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00056000 | 56.00 | 0.17 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00054000 | 54.00 | 0.27 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00052000 | 52.00 | 0.23 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00051000 | 51.00 | 0.2 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00050000 | 50.00 | 0.48 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00049000 | 49.00 | 0.34 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00048000 | 48.00 | 0.18 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00047000 | 47.00 | 0.45 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00046000 | 46.00 | 0.04 | 0 | 0 | 0 | 0 | 50.00% | |
| KLAC 260918P00045000 | 45.00 | 0.6 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00340000 | 340.00 | 88.8 | 126.8 | 140.2 | 4 | 0 | 140.30% | YES |
| KLAC 260918P00044000 | 44.00 | 0.14 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00043000 | 43.00 | 0.65 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00041000 | 41.00 | 0.38 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 260918P00330000 | 330.00 | 151.8 | 116.4 | 132.1 | 1 | 0 | 52.34% | YES |
| KLAC 260918P00380000 | 380.00 | 116.8 | 166.3 | 182.1 | 0 | 0 | 172.77% | YES |
| KLAC 260918P00390000 | 390.00 | 106.8 | 176.3 | 192.1 | 0 | 0 | 177.36% | YES |
| KLAC 260918P00360000 | 360.00 | 146.6 | 146.3 | 162.1 | 0 | 0 | 163.04% | YES |
This page displays the full KLAC options chain for contracts expiring on 2026-09-18. 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 2026-09-18. 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 2026-09-18. 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 2026-09-18 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 2026-09-18 approaches.
