Detailed KLAC options chain for 2026-11-20 – 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 – 2026-11-20 – 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 2026-11-20.
This KLAC 2026-11-20 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 2026-11-20. 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 261120C00320000 | 320.00 | 3.98 | 3.4 | 4.7 | 14 | 558 | 67.03% | |
| KLAC 261120C00440000 | 440.00 | 0.75 | 0.3 | 0.95 | 51 | 406 | 69.65% | |
| KLAC 261120C00200000 | 200.00 | 29.15 | 29.6 | 32.4 | 5 | 378 | 68.50% | YES |
| KLAC 261120C00280000 | 280.00 | 7.75 | 7.2 | 8.6 | 16 | 321 | 66.19% | |
| KLAC 261120C00340000 | 340.00 | 4.7 | 2.25 | 3.7 | 4 | 317 | 67.77% | |
| KLAC 261120C00290000 | 290.00 | 7.3 | 6.3 | 7.4 | 1 | 304 | 66.97% | |
| KLAC 261120C00228000 | 228.00 | 19.6 | 18.8 | 20.6 | 2 | 286 | 67.32% | |
| KLAC 261120C00250000 | 250.00 | 13.98 | 13.2 | 14.5 | 1 | 244 | 67.61% | |
| KLAC 261120C00300000 | 300.00 | 5.74 | 4.9 | 6.3 | 21 | 227 | 66.42% | |
| KLAC 261120C00260000 | 260.00 | 10.55 | 11.3 | 12.1 | 5 | 219 | 67.54% | |
| KLAC 261120C00184000 | 184.00 | 37.87 | 37.4 | 41 | 2 | 212 | 68.76% | YES |
| KLAC 261120C00370000 | 370.00 | 3.4 | 1.2 | 2.55 | 1 | 202 | 68.65% | |
| KLAC 261120C00230000 | 230.00 | 19.35 | 19 | 19.9 | 1 | 190 | 68.22% | |
| KLAC 261120C00170000 | 170.00 | 51.89 | 46.3 | 50 | 15 | 177 | 70.58% | YES |
| KLAC 261120C00310000 | 310.00 | 7.5 | 4.1 | 5.4 | 1 | 177 | 66.69% | |
| KLAC 261120C00234000 | 234.00 | 20.94 | 16.1 | 18.8 | 3 | 174 | 66.28% | |
| KLAC 261120C00216000 | 216.00 | 24 | 22.7 | 24.9 | 5 | 167 | 67.22% | |
| KLAC 261120C00350000 | 350.00 | 3.35 | 1.85 | 3 | 2 | 159 | 67.35% | |
| KLAC 261120C00380000 | 380.00 | 3.3 | 1.15 | 2.05 | 3 | 155 | 68.82% | |
| KLAC 261120C00194000 | 194.00 | 37 | 32.1 | 35.5 | 16 | 131 | 68.34% | YES |
| KLAC 261120C00154000 | 154.00 | 55 | 56.3 | 63.9 | 1 | 130 | 74.49% | YES |
| KLAC 261120C00240000 | 240.00 | 15.8 | 15.3 | 17 | 1 | 129 | 67.18% | |
| KLAC 261120C00202000 | 202.00 | 29.33 | 30 | 31.4 | 1 | 126 | 69.98% | YES |
| KLAC 261120C00206000 | 206.00 | 27.8 | 26.8 | 29.6 | 26 | 113 | 68.16% | |
| KLAC 261120C00212000 | 212.00 | 25.6 | 25.7 | 26.6 | 107 | 111 | 69.15% | |
| KLAC 261120C00270000 | 270.00 | 9.7 | 9.4 | 10.2 | 154 | 103 | 67.30% | |
| KLAC 261120C00198000 | 198.00 | 36.1 | 31.2 | 33.4 | 4 | 102 | 69.41% | YES |
| KLAC 261120C00248000 | 248.00 | 12.59 | 13 | 15.1 | 6 | 102 | 66.93% | |
| KLAC 261120C00220000 | 220.00 | 22.74 | 22.4 | 23.4 | 17 | 101 | 68.55% | |
| KLAC 261120C00172000 | 172.00 | 41.5 | 44.9 | 49.2 | 1 | 100 | 71.04% | YES |
| KLAC 261120C00210000 | 210.00 | 26.85 | 25.6 | 27.9 | 19 | 94 | 68.67% | |
| KLAC 261120C00390000 | 390.00 | 2.9 | 0.85 | 1.75 | 3 | 85 | 68.38% | |
| KLAC 261120C00186000 | 186.00 | 34 | 36.3 | 39.9 | 81 | 81 | 68.74% | YES |
| KLAC 261120C00330000 | 330.00 | 5.08 | 2.5 | 4 | 1 | 72 | 66.32% | |
| KLAC 261120C00222000 | 222.00 | 21.5 | 21.6 | 22.6 | 1 | 71 | 68.31% | |
| KLAC 261120C00190000 | 190.00 | 42.09 | 34.1 | 37.5 | 23 | 60 | 68.27% | YES |
| KLAC 261120C00195000 | 195.00 | 36.45 | 32.4 | 34.9 | 10 | 58 | 69.20% | YES |
| KLAC 261120C00236000 | 236.00 | 14.8 | 16.4 | 18.2 | 2 | 57 | 67.31% | |
| KLAC 261120C00238000 | 238.00 | 15.4 | 16.1 | 17.5 | 1 | 47 | 67.45% | |
| KLAC 261120C00246000 | 246.00 | 14.25 | 12.8 | 15.7 | 1 | 44 | 66.23% | |
| KLAC 261120C00400000 | 400.00 | 2.5 | 0.55 | 2 | 3 | 43 | 70.22% | |
| KLAC 261120C00360000 | 360.00 | 2.4 | 1.45 | 2.8 | 2 | 40 | 67.98% | |
| KLAC 261120C00226000 | 226.00 | 19.7 | 20.2 | 21.2 | 6 | 40 | 68.17% | |
| KLAC 261120C00174000 | 174.00 | 90 | 67.1 | 74.5 | 40 | 40 | 141.73% | YES |
| KLAC 261120C00224000 | 224.00 | 24 | 19.4 | 22 | 14 | 38 | 66.59% | |
| KLAC 261120C00175000 | 175.00 | 45.8 | 43 | 47.2 | 1 | 32 | 70.69% | YES |
| KLAC 261120C00420000 | 420.00 | 1.47 | 0.4 | 1.4 | 1 | 28 | 70.00% | |
| KLAC 261120C00158000 | 158.00 | 52.6 | 53.2 | 58.9 | 4 | 27 | 70.08% | YES |
| KLAC 261120C00214000 | 214.00 | 24.18 | 24.6 | 25.8 | 2 | 27 | 68.74% | |
| KLAC 261120C00160000 | 160.00 | 59.4 | 51.7 | 57.5 | 6 | 26 | 69.92% | YES |
| KLAC 261120C00232000 | 232.00 | 23.5 | 17.2 | 19.3 | 5 | 26 | 66.79% | |
| KLAC 261120C00192000 | 192.00 | 40.6 | 33.1 | 36.4 | 4 | 26 | 68.21% | YES |
| KLAC 261120C00180000 | 180.00 | 40.6 | 39.8 | 43.4 | 3 | 24 | 69.13% | YES |
| KLAC 261120C02900000 | 2900.00 | 325.82 | 0 | 0 | 20 | 24 | 50.00% | |
| KLAC 261120C00150000 | 150.00 | 60.18 | 61.1 | 67 | 2 | 23 | 78.60% | YES |
| KLAC 261120C00196000 | 196.00 | 32.39 | 31.1 | 34.5 | 2 | 22 | 68.29% | YES |
| KLAC 261120C00182000 | 182.00 | 47.9 | 38.6 | 42.2 | 2 | 22 | 68.98% | YES |
| KLAC 261120C01840000 | 1840.00 | 499.93 | 0 | 0 | 5 | 21 | 50.00% | |
| KLAC 261120C00128000 | 128.00 | 63.8 | 78.3 | 84.9 | 10 | 20 | 81.26% | YES |
| KLAC 261120C00244000 | 244.00 | 18 | 14.5 | 16 | 1 | 20 | 67.51% | |
| KLAC 261120C00166000 | 166.00 | 91.3 | 49 | 53.6 | 10 | 20 | 72.39% | YES |
| KLAC 261120C00100000 | 100.00 | 142.38 | 122.4 | 130.3 | 0 | 20 | 207.75% | YES |
| KLAC 261120C00155000 | 155.00 | 63.95 | 55.6 | 61.3 | 20 | 20 | 71.01% | YES |
| KLAC 261120C00112000 | 112.00 | 76 | 93.2 | 99.2 | 1 | 20 | 88.65% | YES |
| KLAC 261120C00410000 | 410.00 | 1.67 | 0.45 | 1.6 | 1 | 17 | 69.60% | |
| KLAC 261120C00178000 | 178.00 | 37.5 | 41.1 | 44.7 | 2 | 17 | 69.51% | YES |
| KLAC 261120C02340000 | 2340.00 | 278.2 | 0 | 0 | 0 | 15 | 50.00% | |
| KLAC 261120C00130000 | 130.00 | 73.6 | 76.5 | 83.2 | 0 | 15 | 80.63% | YES |
| KLAC 261120C00218000 | 218.00 | 23 | 23.3 | 24.2 | 13 | 15 | 68.85% | |
| KLAC 261120C01540000 | 1540.00 | 574.62 | 0 | 0 | 13 | 13 | 50.00% | |
| KLAC 261120C00188000 | 188.00 | 41.55 | 35.2 | 38.8 | 4 | 13 | 68.67% | YES |
| KLAC 261120C02160000 | 2160.00 | 366.4 | 0 | 0 | 12 | 12 | 50.00% | |
| KLAC 261120C01940000 | 1940.00 | 674.7 | 0 | 0 | 1 | 12 | 50.00% | |
| KLAC 261120C00116000 | 116.00 | 105.99 | 89.4 | 96.8 | 2 | 11 | 90.95% | YES |
| KLAC 261120C00176000 | 176.00 | 45.43 | 42.3 | 46.5 | 1 | 11 | 70.40% | YES |
| KLAC 261120C00185000 | 185.00 | 39.44 | 38.6 | 40.1 | 2 | 11 | 70.62% | YES |
| KLAC 261120C02800000 | 2800.00 | 158.6 | 0 | 0 | 5 | 11 | 50.00% | |
| KLAC 261120C00168000 | 168.00 | 74.67 | 72.3 | 77.7 | 0 | 10 | 146.01% | YES |
| KLAC 261120C00108000 | 108.00 | 121.45 | 114.3 | 127 | 0 | 10 | 201.56% | YES |
| KLAC 261120C00110000 | 110.00 | 112.23 | 112.5 | 123.4 | 0 | 10 | 194.31% | YES |
| KLAC 261120C00096000 | 96.00 | 109.56 | 124.9 | 135.1 | 0 | 10 | 214.94% | YES |
| KLAC 261120C00156000 | 156.00 | 75.21 | 79.5 | 87.3 | 0 | 10 | 154.40% | YES |
| KLAC 261120C00126000 | 126.00 | 117.42 | 100.1 | 109.9 | 0 | 10 | 176.53% | YES |
| KLAC 261120C00142000 | 142.00 | 52.18 | 66 | 72.7 | 2 | 10 | 75.81% | YES |
| KLAC 261120C00114000 | 114.00 | 84.5 | 91.3 | 100.1 | 3 | 9 | 97.27% | YES |
| KLAC 261120C02060000 | 2060.00 | 376.45 | 0 | 0 | 16 | 9 | 50.00% | |
| KLAC 261120C02600000 | 2600.00 | 335.2 | 0 | 0 | 1 | 7 | 50.00% | |
| KLAC 261120C00430000 | 430.00 | 1.35 | 0.3 | 1.2 | 1 | 7 | 69.82% | |
| KLAC 261120C01980000 | 1980.00 | 362.13 | 0 | 0 | 2 | 7 | 50.00% | |
| KLAC 261120C02020000 | 2020.00 | 458.01 | 0 | 0 | 14 | 7 | 50.00% | |
| KLAC 261120C02500000 | 2500.00 | 341.26 | 0 | 0 | 3 | 6 | 50.00% | |
| KLAC 261120C00242000 | 242.00 | 17.1 | 15.4 | 16.5 | 1 | 6 | 67.98% | |
| KLAC 261120C00208000 | 208.00 | 37.4 | 27.4 | 28 | 5 | 6 | 68.98% | |
| KLAC 261120C03000000 | 3000.00 | 115.1 | 0 | 0 | 5 | 5 | 50.00% | |
| KLAC 261120C00165000 | 165.00 | 50.45 | 48.1 | 53.9 | 5 | 5 | 69.30% | YES |
| KLAC 261120C02100000 | 2100.00 | 394.91 | 0 | 0 | 0 | 5 | 50.00% | |
| KLAC 261120C00120000 | 120.00 | 87.65 | 85.7 | 94.1 | 10 | 5 | 91.70% | YES |
| KLAC 261120C02360000 | 2360.00 | 200.4 | 0 | 0 | 0 | 4 | 50.00% | |
| KLAC 261120C03100000 | 3100.00 | 129.9 | 0 | 0 | 3 | 4 | 50.00% | |
| KLAC 261120C02300000 | 2300.00 | 478.23 | 0 | 0 | 2 | 4 | 50.00% | |
| KLAC 261120C00204000 | 204.00 | 30.1 | 29.1 | 30.4 | 2 | 3 | 69.82% | YES |
| KLAC 261120C01920000 | 1920.00 | 355.2 | 0 | 0 | 2 | 3 | 50.00% | |
| KLAC 261120C02140000 | 2140.00 | 486.9 | 0 | 0 | 2 | 2 | 50.00% | |
| KLAC 261120C01600000 | 1600.00 | 536.42 | 0 | 0 | 2 | 2 | 50.00% | |
| KLAC 261120C01120000 | 1120.00 | 1176.6 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 261120C00140000 | 140.00 | 78.44 | 67.8 | 74 | 1 | 2 | 75.76% | YES |
| KLAC 261120C01500000 | 1500.00 | 876 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 261120C02700000 | 2700.00 | 256.47 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 261120C01160000 | 1160.00 | 951.3 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 261120C01580000 | 1580.00 | 423.13 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 261120C02200000 | 2200.00 | 521.9 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 261120C01280000 | 1280.00 | 746.4 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 261120C02460000 | 2460.00 | 403.52 | 0 | 0 | 3 | 1 | 50.00% | |
| KLAC 261120C00152000 | 152.00 | 60.4 | 57.9 | 65.4 | 0 | 1 | 74.92% | YES |
| KLAC 261120C02280000 | 2280.00 | 480.7 | 0 | 0 | 4 | 1 | 50.00% | |
| KLAC 261120C00132000 | 132.00 | 60.5 | 74.7 | 81.7 | 0 | 1 | 80.47% | YES |
| KLAC 261120C02000000 | 2000.00 | 366.2 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 261120C01820000 | 1820.00 | 302.16 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 261120C01040000 | 1040.00 | 1031.4 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 261120C01660000 | 1660.00 | 645.9 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 261120C01740000 | 1740.00 | 300.3 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 261120C01480000 | 1480.00 | 441.2 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 261120C01140000 | 1140.00 | 752.45 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 261120C01180000 | 1180.00 | 934.8 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 261120C02260000 | 2260.00 | 328.4 | 0 | 0 | 2 | 1 | 50.00% | |
| KLAC 261120C00146000 | 146.00 | 119.62 | 86.7 | 96 | 0 | 1 | 164.38% | YES |
| KLAC 261120C00104000 | 104.00 | 103.14 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261120C00125000 | 125.00 | 78.8 | 81 | 90.2 | 1 | 0 | 90.20% | YES |
| KLAC 261120C01880000 | 1880.00 | 478.75 | 0 | 0 | 5 | 0 | 50.00% | |
| KLAC 261120C00148000 | 148.00 | 44.12 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261120C00118000 | 118.00 | 93.48 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on KLAC expiring on 2026-11-20. 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 261120P00154000 | 154.00 | 7.55 | 5.4 | 7.3 | 10 | 4207 | 65.14% | |
| KLAC 261120P00172000 | 172.00 | 11.1 | 10.1 | 11.7 | 2 | 1222 | 62.52% | |
| KLAC 261120P00125000 | 125.00 | 2.4 | 1.5 | 2.7 | 2 | 623 | 69.46% | |
| KLAC 261120P00140000 | 140.00 | 3.5 | 3.2 | 4.1 | 2 | 450 | 65.92% | |
| KLAC 261120P00142000 | 142.00 | 4.8 | 3.3 | 4.9 | 2 | 447 | 66.47% | |
| KLAC 261120P00156000 | 156.00 | 7.9 | 5.8 | 7.5 | 1 | 437 | 64.36% | |
| KLAC 261120P01540000 | 1540.00 | 94.58 | 0 | 0 | 1 | 423 | 0.00% | YES |
| KLAC 261120P00150000 | 150.00 | 5.29 | 4.7 | 6.1 | 5 | 314 | 65.04% | |
| KLAC 261120P00174000 | 174.00 | 11.6 | 10.8 | 11.8 | 2 | 287 | 61.60% | |
| KLAC 261120P00112000 | 112.00 | 1.4 | 0.8 | 1.75 | 3 | 268 | 73.36% | |
| KLAC 261120P00192000 | 192.00 | 18.7 | 17.5 | 19.9 | 2 | 265 | 61.28% | |
| KLAC 261120P00136000 | 136.00 | 3.3 | 2.6 | 4 | 1 | 247 | 67.63% | |
| KLAC 261120P00126000 | 126.00 | 3.7 | 1.65 | 2.8 | 25 | 235 | 69.54% | |
| KLAC 261120P00100000 | 100.00 | 1 | 0.4 | 1.3 | 1 | 229 | 78.71% | |
| KLAC 261120P00190000 | 190.00 | 17.5 | 16.8 | 17.8 | 4 | 218 | 60.10% | |
| KLAC 261120P00180000 | 180.00 | 14 | 12.8 | 13.9 | 10 | 208 | 60.99% | |
| KLAC 261120P00162000 | 162.00 | 8.1 | 7.4 | 8.2 | 2 | 192 | 62.68% | |
| KLAC 261120P00122000 | 122.00 | 2.25 | 1.3 | 2.4 | 4 | 185 | 70.07% | |
| KLAC 261120P00164000 | 164.00 | 8.5 | 7.9 | 8.7 | 2 | 173 | 62.41% | |
| KLAC 261120P00160000 | 160.00 | 7.7 | 6.8 | 7.3 | 7 | 172 | 61.94% | |
| KLAC 261120P00146000 | 146.00 | 5.3 | 3.9 | 5.5 | 49 | 170 | 65.67% | |
| KLAC 261120P00158000 | 158.00 | 6.9 | 6.4 | 7.2 | 2 | 167 | 62.97% | |
| KLAC 261120P00144000 | 144.00 | 6.7 | 3.7 | 5.2 | 25 | 164 | 66.36% | |
| KLAC 261120P00116000 | 116.00 | 2.2 | 0.95 | 1.95 | 100 | 162 | 71.66% | |
| KLAC 261120P00148000 | 148.00 | 4.9 | 4.5 | 5.6 | 2 | 158 | 65.39% | |
| KLAC 261120P00222000 | 222.00 | 34.8 | 33.9 | 36.8 | 2 | 153 | 60.14% | YES |
| KLAC 261120P00130000 | 130.00 | 2.95 | 1.9 | 3.2 | 4 | 150 | 68.29% | |
| KLAC 261120P00120000 | 120.00 | 2 | 1.1 | 2.05 | 2 | 149 | 69.30% | |
| KLAC 261120P00152000 | 152.00 | 5.6 | 5.1 | 6.4 | 2 | 145 | 64.61% | |
| KLAC 261120P00170000 | 170.00 | 10.52 | 9.4 | 11.2 | 6 | 143 | 62.78% | |
| KLAC 261120P00166000 | 166.00 | 10.76 | 8.4 | 10.1 | 6 | 140 | 63.57% | |
| KLAC 261120P00096000 | 96.00 | 0.9 | 0.3 | 1 | 1 | 140 | 78.86% | |
| KLAC 261120P00204000 | 204.00 | 26.7 | 23.2 | 26.2 | 23 | 139 | 60.81% | |
| KLAC 261120P00178000 | 178.00 | 14 | 12.1 | 13.8 | 71 | 138 | 62.08% | |
| KLAC 261120P00098000 | 98.00 | 1 | 0.35 | 2 | 2 | 126 | 85.82% | |
| KLAC 261120P00165000 | 165.00 | 8.7 | 8.1 | 9 | 2 | 124 | 62.25% | |
| KLAC 261120P00132000 | 132.00 | 3.5 | 2.15 | 3.5 | 2 | 123 | 68.34% | |
| KLAC 261120P00145000 | 145.00 | 8.81 | 3.9 | 5.4 | 1 | 121 | 66.38% | |
| KLAC 261120P00135000 | 135.00 | 3.81 | 2.5 | 3.9 | 1 | 113 | 67.96% | |
| KLAC 261120P00176000 | 176.00 | 12.62 | 11.3 | 13.5 | 1 | 112 | 62.69% | |
| KLAC 261120P00114000 | 114.00 | 2.05 | 0.85 | 2.05 | 50 | 110 | 73.51% | |
| KLAC 261120P00195000 | 195.00 | 19.9 | 19.1 | 20.1 | 2 | 105 | 59.88% | |
| KLAC 261120P00182000 | 182.00 | 14.6 | 13.5 | 15.4 | 2 | 104 | 61.81% | |
| KLAC 261120P00106000 | 106.00 | 2.25 | 0.25 | 2.5 | 3 | 103 | 80.35% | |
| KLAC 261120P00194000 | 194.00 | 19.5 | 18.5 | 21.3 | 2 | 100 | 61.87% | |
| KLAC 261120P00228000 | 228.00 | 39.1 | 37.7 | 40.7 | 108 | 99 | 59.68% | YES |
| KLAC 261120P00138000 | 138.00 | 3.6 | 3 | 4.2 | 3 | 95 | 67.51% | |
| KLAC 261120P00200000 | 200.00 | 22.03 | 21.6 | 23.5 | 3 | 95 | 60.85% | |
| KLAC 261120P00208000 | 208.00 | 27.1 | 25.4 | 28.4 | 30 | 92 | 60.66% | YES |
| KLAC 261120P00102000 | 102.00 | 4.47 | 0.35 | 1.15 | 1 | 88 | 75.05% | |
| KLAC 261120P00214000 | 214.00 | 37.1 | 29 | 31.9 | 2 | 88 | 60.60% | YES |
| KLAC 261120P00188000 | 188.00 | 18.7 | 16 | 18.5 | 2 | 87 | 62.35% | |
| KLAC 261120P00218000 | 218.00 | 35.18 | 31.4 | 32.4 | 13 | 87 | 58.09% | YES |
| KLAC 261120P00250000 | 250.00 | 73.65 | 52.8 | 56.9 | 1 | 87 | 57.93% | YES |
| KLAC 261120P00175000 | 175.00 | 13.65 | 11.1 | 12 | 5 | 87 | 61.27% | |
| KLAC 261120P00186000 | 186.00 | 17.8 | 15.1 | 17.7 | 2 | 85 | 62.46% | |
| KLAC 261120P00118000 | 118.00 | 1.45 | 1.15 | 2.1 | 3 | 83 | 71.63% | |
| KLAC 261120P00155000 | 155.00 | 6.55 | 5.7 | 7.3 | 2 | 81 | 64.76% | |
| KLAC 261120P00134000 | 134.00 | 6.5 | 2.4 | 3.7 | 2 | 79 | 67.94% | |
| KLAC 261120P00216000 | 216.00 | 31.3 | 30.3 | 32.2 | 2 | 79 | 59.55% | YES |
| KLAC 261120P00212000 | 212.00 | 28.9 | 27.8 | 30.7 | 2 | 79 | 60.63% | YES |
| KLAC 261120P00115000 | 115.00 | 2.2 | 0.7 | 1.5 | 50 | 77 | 68.48% | |
| KLAC 261120P00184000 | 184.00 | 19.7 | 14.4 | 16.6 | 2 | 71 | 62.38% | |
| KLAC 261120P00206000 | 206.00 | 27.2 | 24.5 | 27.3 | 4 | 67 | 61.00% | YES |
| KLAC 261120P00110000 | 110.00 | 2.01 | 0.8 | 1.55 | 1 | 65 | 73.97% | |
| KLAC 261120P00260000 | 260.00 | 58.5 | 61 | 65 | 30 | 59 | 58.09% | YES |
| KLAC 261120P00196000 | 196.00 | 21.6 | 19.4 | 22.1 | 8 | 58 | 61.50% | |
| KLAC 261120P00242000 | 242.00 | 58.04 | 47.5 | 50.7 | 4 | 56 | 59.10% | YES |
| KLAC 261120P00104000 | 104.00 | 0.99 | 0.3 | 1.7 | 2 | 51 | 77.25% | |
| KLAC 261120P00108000 | 108.00 | 5.5 | 0.65 | 3.3 | 2 | 50 | 84.91% | |
| KLAC 261120P00094000 | 94.00 | 0.76 | 0.15 | 1.05 | 1 | 49 | 79.74% | |
| KLAC 261120P00168000 | 168.00 | 9.7 | 8.9 | 10.6 | 2 | 49 | 63.13% | |
| KLAC 261120P00185000 | 185.00 | 16.7 | 14.7 | 16.3 | 1 | 46 | 61.22% | |
| KLAC 261120P00240000 | 240.00 | 49.1 | 46 | 49.2 | 34 | 45 | 59.11% | YES |
| KLAC 261120P00198000 | 198.00 | 21.5 | 20.3 | 23.2 | 1 | 45 | 61.45% | |
| KLAC 261120P00124000 | 124.00 | 8 | 1.5 | 2.6 | 2 | 35 | 69.97% | |
| KLAC 261120P00224000 | 224.00 | 45.87 | 34.5 | 38.1 | 1 | 33 | 59.24% | YES |
| KLAC 261120P00202000 | 202.00 | 33.1 | 22.4 | 25.2 | 2 | 31 | 61.29% | |
| KLAC 261120P00300000 | 300.00 | 100.5 | 94.6 | 98.1 | 2 | 30 | 57.61% | YES |
| KLAC 261120P00280000 | 280.00 | 94.2 | 77.6 | 80.8 | 1 | 29 | 54.69% | YES |
| KLAC 261120P00210000 | 210.00 | 28.7 | 26.6 | 29.6 | 3 | 28 | 60.73% | YES |
| KLAC 261120P00226000 | 226.00 | 36.13 | 36.4 | 39.4 | 8 | 27 | 59.85% | YES |
| KLAC 261120P00220000 | 220.00 | 33.2 | 32.7 | 34.3 | 1 | 27 | 58.84% | YES |
| KLAC 261120P00246000 | 246.00 | 61.4 | 50.4 | 53.8 | 1 | 25 | 58.95% | YES |
| KLAC 261120P00128000 | 128.00 | 2.64 | 1.75 | 3 | 4 | 24 | 68.85% | |
| KLAC 261120P00105000 | 105.00 | 1.3 | 0.55 | 1.35 | 0 | 19 | 75.54% | |
| KLAC 261120P00234000 | 234.00 | 54.56 | 41.1 | 44.9 | 2 | 19 | 58.62% | YES |
| KLAC 261120P00290000 | 290.00 | 61.3 | 85.4 | 89.7 | 3 | 18 | 51.55% | YES |
| KLAC 261120P01120000 | 1120.00 | 32.6 | 0 | 0 | 22 | 17 | 0.00% | YES |
| KLAC 261120P00230000 | 230.00 | 63.32 | 39 | 42.1 | 10 | 16 | 59.58% | YES |
| KLAC 261120P00090000 | 90.00 | 0.5 | 0.35 | 0.8 | 1 | 13 | 83.15% | |
| KLAC 261120P01000000 | 1000.00 | 20 | 0 | 0 | 1 | 12 | 0.00% | YES |
| KLAC 261120P00980000 | 980.00 | 23 | 0 | 0 | 1 | 11 | 0.00% | YES |
| KLAC 261120P00238000 | 238.00 | 66 | 44.3 | 47.7 | 1 | 11 | 58.82% | YES |
| KLAC 261120P01060000 | 1060.00 | 24.47 | 0 | 0 | 1 | 10 | 0.00% | YES |
| KLAC 261120P01900000 | 1900.00 | 293.4 | 0 | 0 | 0 | 10 | 0.00% | YES |
| KLAC 261120P00960000 | 960.00 | 22.83 | 0 | 0 | 0 | 9 | 0.00% | YES |
| KLAC 261120P01800000 | 1800.00 | 240 | 0 | 0 | 6 | 9 | 0.00% | YES |
| KLAC 261120P01780000 | 1780.00 | 187.33 | 0 | 0 | 4 | 8 | 0.00% | YES |
| KLAC 261120P01360000 | 1360.00 | 85.38 | 0 | 0 | 4 | 8 | 0.00% | YES |
| KLAC 261120P00270000 | 270.00 | 87.49 | 69.2 | 73.2 | 1 | 8 | 57.37% | YES |
| KLAC 261120P01380000 | 1380.00 | 90.4 | 0 | 0 | 1 | 7 | 0.00% | YES |
| KLAC 261120P00236000 | 236.00 | 57.1 | 43.2 | 46.3 | 5 | 6 | 59.37% | YES |
| KLAC 261120P01520000 | 1520.00 | 89.83 | 0 | 0 | 1 | 6 | 0.00% | YES |
| KLAC 261120P00244000 | 244.00 | 67.4 | 48.9 | 52.2 | 1 | 6 | 58.92% | YES |
| KLAC 261120P01260000 | 1260.00 | 56.3 | 0 | 0 | 0 | 5 | 0.00% | YES |
| KLAC 261120P00390000 | 390.00 | 120.3 | 175.1 | 190.4 | 6 | 5 | 94.15% | YES |
| KLAC 261120P01040000 | 1040.00 | 22.72 | 0 | 0 | 11 | 5 | 0.00% | YES |
| KLAC 261120P00310000 | 310.00 | 102.95 | 100.1 | 109.2 | 4 | 5 | 65.80% | YES |
| KLAC 261120P01200000 | 1200.00 | 40 | 0 | 0 | 1 | 5 | 0.00% | YES |
| KLAC 261120P02020000 | 2020.00 | 326.5 | 0 | 0 | 0 | 5 | 0.00% | YES |
| KLAC 261120P01640000 | 1640.00 | 137.08 | 0 | 0 | 4 | 5 | 0.00% | YES |
| KLAC 261120P01840000 | 1840.00 | 211.4 | 0 | 0 | 2 | 5 | 0.00% | YES |
| KLAC 261120P00370000 | 370.00 | 117 | 155.3 | 170.5 | 0 | 4 | 89.38% | YES |
| KLAC 261120P01220000 | 1220.00 | 49.7 | 0 | 0 | 3 | 4 | 0.00% | YES |
| KLAC 261120P01880000 | 1880.00 | 267.1 | 0 | 0 | 6 | 3 | 0.00% | YES |
| KLAC 261120P01860000 | 1860.00 | 257.2 | 0 | 0 | 0 | 3 | 0.00% | YES |
| KLAC 261120P01300000 | 1300.00 | 74 | 0 | 0 | 2 | 3 | 0.00% | YES |
| KLAC 261120P01400000 | 1400.00 | 89.3 | 0 | 0 | 0 | 2 | 0.00% | YES |
| KLAC 261120P01600000 | 1600.00 | 135.6 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 261120P00360000 | 360.00 | 109.2 | 145.4 | 160.8 | 0 | 2 | 87.84% | YES |
| KLAC 261120P00330000 | 330.00 | 86.9 | 116.4 | 131.8 | 0 | 2 | 82.49% | YES |
| KLAC 261120P01740000 | 1740.00 | 200.3 | 0 | 0 | 2 | 2 | 0.00% | YES |
| KLAC 261120P01960000 | 1960.00 | 269.01 | 0 | 0 | 2 | 2 | 0.00% | YES |
| KLAC 261120P00232000 | 232.00 | 54.9 | 40.2 | 43.5 | 1 | 2 | 59.31% | YES |
| KLAC 261120P02240000 | 2240.00 | 472.2 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 261120P01820000 | 1820.00 | 265 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 261120P01020000 | 1020.00 | 28.3 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 261120P00320000 | 320.00 | 81.4 | 107 | 122.3 | 0 | 1 | 80.87% | YES |
| KLAC 261120P00350000 | 350.00 | 101.3 | 135.7 | 150.9 | 0 | 1 | 85.34% | YES |
| KLAC 261120P02340000 | 2340.00 | 486.9 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 261120P02120000 | 2120.00 | 387.4 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 261120P01460000 | 1460.00 | 112.25 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 261120P01480000 | 1480.00 | 118.25 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 261120P01760000 | 1760.00 | 219.74 | 0 | 0 | 2 | 1 | 0.00% | YES |
| KLAC 261120P01940000 | 1940.00 | 306.8 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 261120P01920000 | 1920.00 | 319.6 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 261120P02180000 | 2180.00 | 432.6 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 261120P02220000 | 2220.00 | 458.8 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 261120P01420000 | 1420.00 | 77.8 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 261120P01100000 | 1100.00 | 41.8 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 261120P02460000 | 2460.00 | 590.7 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 261120P00440000 | 440.00 | 230.8 | 224.9 | 240.2 | 0 | 0 | 104.75% | YES |
| KLAC 261120P00248000 | 248.00 | 45.89 | 60.4 | 65.5 | 0 | 0 | 82.48% | YES |
This page displays the full KLAC options chain for contracts expiring on 2026-11-20. 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 2026-11-20. 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 2026-11-20. 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 2026-11-20 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 2026-11-20 approaches.
