Detailed KLAC options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This KLAC 2026-12-18 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 2026-12-18. 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 261218C00160000 | 160.00 | 108.46 | 109.3 | 119 | 20 | 588 | 85.82% | YES |
| KLAC 261218C00270000 | 270.00 | 51.1 | 50.1 | 55.6 | 22 | 544 | 78.44% | |
| KLAC 261218C00148000 | 148.00 | 114.39 | 118.6 | 128.6 | 100 | 351 | 88.46% | YES |
| KLAC 261218C00198000 | 198.00 | 38.8 | 84.6 | 91.6 | 0 | 290 | 81.41% | YES |
| KLAC 261218C00220000 | 220.00 | 70.93 | 71.8 | 79 | 0 | 278 | 79.92% | YES |
| KLAC 261218C00150000 | 150.00 | 104.35 | 114.4 | 128.2 | 51 | 275 | 86.04% | YES |
| KLAC 261218C00260000 | 260.00 | 57 | 53.5 | 57.2 | 77 | 224 | 76.65% | |
| KLAC 261218C00240000 | 240.00 | 65.22 | 62.6 | 68.9 | 1 | 221 | 79.62% | YES |
| KLAC 261218C00248000 | 248.00 | 52 | 58.9 | 64.3 | 2 | 219 | 78.61% | YES |
| KLAC 261218C00183000 | 183.00 | 74.08 | 92 | 101.2 | 0 | 210 | 80.44% | YES |
| KLAC 261218C00280000 | 280.00 | 43.7 | 45.8 | 51.1 | 50 | 154 | 77.22% | |
| KLAC 261218C00206000 | 206.00 | 40.65 | 79.1 | 86.8 | 0 | 150 | 80.22% | YES |
| KLAC 261218C00210000 | 210.00 | 42.35 | 78.2 | 84.5 | 0 | 150 | 81.19% | YES |
| KLAC 261218C00182000 | 182.00 | 87.56 | 93 | 101.9 | 15 | 143 | 80.89% | YES |
| KLAC 261218C00146000 | 146.00 | 81.51 | 116.2 | 131.3 | 0 | 140 | 84.62% | YES |
| KLAC 261218C00124000 | 124.00 | 115.98 | 138.5 | 149.6 | 0 | 140 | 96.80% | YES |
| KLAC 261218C00310000 | 310.00 | 37.08 | 36.4 | 43 | 8 | 135 | 77.82% | |
| KLAC 261218C00180000 | 180.00 | 95.11 | 94 | 103.2 | 30 | 134 | 80.64% | YES |
| KLAC 261218C00122000 | 122.00 | 91.34 | 136.9 | 151.4 | 0 | 130 | 91.00% | YES |
| KLAC 261218C00171000 | 171.00 | 90.2 | 100.1 | 109.5 | 10 | 130 | 81.33% | YES |
| KLAC 261218C00096000 | 96.00 | 113.44 | 159.7 | 174.8 | 0 | 130 | 98.74% | YES |
| KLAC 261218C00140000 | 140.00 | 72.67 | 125 | 134.5 | 0 | 130 | 89.32% | YES |
| KLAC 261218C00152000 | 152.00 | 77.8 | 111.5 | 126.6 | 0 | 100 | 83.80% | YES |
| KLAC 261218C00200000 | 200.00 | 89.86 | 83 | 90.4 | 10 | 100 | 80.93% | YES |
| KLAC 261218C00320000 | 320.00 | 34.94 | 34.6 | 40.3 | 94 | 96 | 78.38% | |
| KLAC 261218C00190000 | 190.00 | 86.89 | 90 | 96.6 | 4 | 94 | 82.39% | YES |
| KLAC 261218C00216000 | 216.00 | 44.03 | 73.4 | 81.2 | 0 | 90 | 79.68% | YES |
| KLAC 261218C00250000 | 250.00 | 56 | 58 | 63.4 | 2 | 85 | 78.52% | YES |
| KLAC 261218C00142000 | 142.00 | 81.48 | 123.4 | 133.3 | 0 | 80 | 89.58% | YES |
| KLAC 261218C00175000 | 175.00 | 90.8 | 100.1 | 106.7 | 40 | 70 | 84.04% | YES |
| KLAC 261218C00126000 | 126.00 | 79.23 | 136.8 | 146.8 | 0 | 70 | 94.15% | YES |
| KLAC 261218C00390000 | 390.00 | 21 | 20.3 | 22.6 | 59 | 63 | 75.55% | |
| KLAC 261218C00205000 | 205.00 | 48.64 | 79.6 | 87.3 | 0 | 60 | 80.13% | YES |
| KLAC 261218C00176000 | 176.00 | 61.14 | 97.8 | 106 | 0 | 60 | 82.19% | YES |
| KLAC 261218C00181000 | 181.00 | 54.12 | 93.3 | 102.5 | 0 | 60 | 80.51% | YES |
| KLAC 261218C00158000 | 158.00 | 56.52 | 110.8 | 120.9 | 0 | 60 | 86.62% | YES |
| KLAC 261218C00100000 | 100.00 | 143.82 | 156 | 171.1 | 0 | 60 | 96.97% | YES |
| KLAC 261218C00238000 | 238.00 | 65.58 | 63.6 | 69.9 | 0 | 60 | 79.78% | YES |
| KLAC 261218C00244000 | 244.00 | 58.4 | 60.8 | 66.3 | 4 | 60 | 78.96% | YES |
| KLAC 261218C00170000 | 170.00 | 94.25 | 101.9 | 113 | 40 | 60 | 85.83% | YES |
| KLAC 261218C00242000 | 242.00 | 62.3 | 61.8 | 68 | 2 | 55 | 79.67% | YES |
| KLAC 261218C01600000 | 1600.00 | 633.85 | 0 | 0 | 1 | 50 | 50.00% | |
| KLAC 261218C00117000 | 117.00 | 101.86 | 142.7 | 155.7 | 0 | 50 | 95.43% | YES |
| KLAC 261218C00134000 | 134.00 | 92.38 | 126.1 | 141.1 | 0 | 50 | 86.92% | YES |
| KLAC 261218C00230000 | 230.00 | 66.8 | 67.6 | 73.8 | 3 | 50 | 80.19% | YES |
| KLAC 261218C00166000 | 166.00 | 68.6 | 100.9 | 114.9 | 0 | 40 | 80.63% | YES |
| KLAC 261218C00173000 | 173.00 | 54.81 | 99.3 | 108.1 | 0 | 40 | 81.85% | YES |
| KLAC 261218C00164000 | 164.00 | 37.04 | 93.8 | 99.9 | 0 | 40 | 53.88% | YES |
| KLAC 261218C02700000 | 2700.00 | 262.71 | 0 | 0 | 7 | 35 | 50.00% | |
| KLAC 261218C00202000 | 202.00 | 44 | 80.8 | 89.2 | 0 | 30 | 79.92% | YES |
| KLAC 261218C00179000 | 179.00 | 29.15 | 83.6 | 89.3 | 0 | 30 | 50.46% | YES |
| KLAC 261218C00224000 | 224.00 | 68.58 | 69.3 | 76.9 | 2 | 30 | 79.43% | YES |
| KLAC 261218C00125000 | 125.00 | 67.2 | 122.5 | 132.2 | 0 | 30 | 0.00% | YES |
| KLAC 261218C00118000 | 118.00 | 79.69 | 128.9 | 138.2 | 0 | 30 | 0.00% | YES |
| KLAC 261218C00123000 | 123.00 | 68.68 | 124.6 | 133.9 | 0 | 30 | 0.00% | YES |
| KLAC 261218C00128000 | 128.00 | 84.8 | 133.8 | 146.2 | 0 | 30 | 93.21% | YES |
| KLAC 261218C00228000 | 228.00 | 24.8 | 67.6 | 74.8 | 0 | 30 | 79.49% | YES |
| KLAC 261218C00136000 | 136.00 | 92.48 | 125 | 139.5 | 0 | 30 | 87.60% | YES |
| KLAC 261218C00177000 | 177.00 | 60.79 | 96.1 | 105.3 | 0 | 30 | 81.00% | YES |
| KLAC 261218C00208000 | 208.00 | 58 | 78.6 | 85.7 | 0 | 30 | 80.72% | YES |
| KLAC 261218C00234000 | 234.00 | 24.79 | 65.6 | 71.8 | 0 | 30 | 79.98% | YES |
| KLAC 261218C02200000 | 2200.00 | 555 | 0 | 0 | 3 | 29 | 50.00% | |
| KLAC 261218C01980000 | 1980.00 | 388 | 0 | 0 | 1 | 29 | 50.00% | |
| KLAC 261218C01500000 | 1500.00 | 689.9 | 0 | 0 | 3 | 29 | 50.00% | |
| KLAC 261218C00300000 | 300.00 | 33.47 | 38.9 | 45.1 | 2 | 28 | 77.08% | |
| KLAC 261218C02480000 | 2480.00 | 103.1 | 261.6 | 274 | 1 | 22 | 0.00% | |
| KLAC 261218C02600000 | 2600.00 | 392.35 | 0 | 0 | 16 | 22 | 50.00% | |
| KLAC 261218C00235000 | 235.00 | 52.99 | 65.1 | 71.3 | 4 | 22 | 79.92% | YES |
| KLAC 261218C01830000 | 1830.00 | 740.8 | 0 | 0 | 1 | 21 | 50.00% | |
| KLAC 261218C00103000 | 103.00 | 84.21 | 140.7 | 151.5 | 0 | 20 | 0.00% | YES |
| KLAC 261218C00062000 | 62.00 | 152.45 | 191.1 | 206.8 | 0 | 20 | 112.82% | YES |
| KLAC 261218C00093000 | 93.00 | 129.22 | 162.5 | 177.4 | 0 | 20 | 99.51% | YES |
| KLAC 261218C00196000 | 196.00 | 37.04 | 85.9 | 92.8 | 0 | 20 | 81.59% | YES |
| KLAC 261218C00174000 | 174.00 | 31.36 | 86.6 | 92.6 | 0 | 20 | 56.60% | YES |
| KLAC 261218C00089000 | 89.00 | 138.77 | 165.5 | 181.3 | 0 | 20 | 99.22% | YES |
| KLAC 261218C00222000 | 222.00 | 18.48 | 70.7 | 77.9 | 0 | 20 | 79.76% | YES |
| KLAC 261218C00212000 | 212.00 | 74.89 | 75.9 | 83.4 | 10 | 20 | 80.11% | YES |
| KLAC 261218C00189000 | 189.00 | 34.8 | 77.3 | 83.1 | 0 | 20 | 54.18% | YES |
| KLAC 261218C00225000 | 225.00 | 69.73 | 70.1 | 76.4 | 50 | 17 | 80.43% | YES |
| KLAC 261218C02100000 | 2100.00 | 423.52 | 0 | 0 | 1 | 15 | 50.00% | |
| KLAC 261218C02800000 | 2800.00 | 226.6 | 0 | 0 | 12 | 15 | 50.00% | |
| KLAC 261218C02060000 | 2060.00 | 406.45 | 0 | 0 | 2 | 15 | 50.00% | |
| KLAC 261218C01240000 | 1240.00 | 1159.75 | 0 | 0 | 3 | 14 | 50.00% | |
| KLAC 261218C01140000 | 1140.00 | 338.4 | 418.9 | 435.1 | 13 | 14 | 0.00% | |
| KLAC 261218C01460000 | 1460.00 | 815.12 | 0 | 0 | 1 | 14 | 50.00% | |
| KLAC 261218C01540000 | 1540.00 | 385.65 | 708.5 | 722 | 1 | 14 | 0.00% | |
| KLAC 261218C01440000 | 1440.00 | 440 | 514.4 | 529.3 | 2 | 14 | 0.00% | |
| KLAC 261218C01820000 | 1820.00 | 363 | 533.9 | 548 | 4 | 14 | 0.00% | |
| KLAC 261218C01710000 | 1710.00 | 510.1 | 0 | 0 | 1 | 13 | 50.00% | |
| KLAC 261218C01400000 | 1400.00 | 726.7 | 0 | 0 | 1 | 13 | 50.00% | |
| KLAC 261218C01800000 | 1800.00 | 830.52 | 0 | 0 | 1 | 13 | 50.00% | |
| KLAC 261218C00960000 | 960.00 | 1134.4 | 0 | 0 | 4 | 13 | 25.00% | |
| KLAC 261218C02400000 | 2400.00 | 320.1 | 0 | 0 | 10 | 13 | 50.00% | |
| KLAC 261218C01220000 | 1220.00 | 913.4 | 0 | 0 | 1 | 13 | 50.00% | |
| KLAC 261218C00187000 | 187.00 | 35.2 | 78.2 | 84.3 | 0 | 10 | 53.15% | YES |
| KLAC 261218C00167000 | 167.00 | 68 | 100.2 | 114.4 | 0 | 10 | 80.84% | YES |
| KLAC 261218C00106000 | 106.00 | 81.09 | 139.3 | 148.8 | 0 | 10 | 0.00% | YES |
| KLAC 261218C00079000 | 79.00 | 127.45 | 174.9 | 190.6 | 0 | 10 | 103.39% | YES |
| KLAC 261218C00077000 | 77.00 | 126.98 | 176.8 | 192.6 | 0 | 10 | 104.98% | YES |
| KLAC 261218C00191000 | 191.00 | 38.4 | 89.3 | 96 | 0 | 10 | 82.28% | YES |
| KLAC 261218C00074000 | 74.00 | 145.91 | 179.7 | 195.4 | 0 | 10 | 106.59% | YES |
| KLAC 261218C01520000 | 1520.00 | 778 | 0 | 0 | 1 | 10 | 50.00% | |
| KLAC 261218C00073000 | 73.00 | 146.6 | 180.6 | 196.3 | 0 | 10 | 106.57% | YES |
| KLAC 261218C00071000 | 71.00 | 132.49 | 182.5 | 198.2 | 0 | 10 | 107.62% | YES |
| KLAC 261218C01620000 | 1620.00 | 306 | 245.3 | 260.3 | 2 | 10 | 718.31% | |
| KLAC 261218C00290000 | 290.00 | 44.9 | 42.2 | 47.7 | 2 | 10 | 76.92% | |
| KLAC 261218C00068000 | 68.00 | 130.08 | 185.3 | 201.1 | 0 | 10 | 109.16% | YES |
| KLAC 261218C01900000 | 1900.00 | 343 | 0 | 0 | 2 | 10 | 50.00% | |
| KLAC 261218C00204000 | 204.00 | 35.49 | 79.5 | 88 | 0 | 10 | 79.69% | YES |
| KLAC 261218C00064000 | 64.00 | 110.23 | 189.3 | 204.9 | 0 | 10 | 112.55% | YES |
| KLAC 261218C00063000 | 63.00 | 156.08 | 190.5 | 205.8 | 0 | 10 | 114.45% | YES |
| KLAC 261218C00060000 | 60.00 | 159.96 | 193.2 | 208.7 | 0 | 10 | 115.33% | YES |
| KLAC 261218C00215000 | 215.00 | 73.56 | 74.2 | 81.7 | 10 | 10 | 79.90% | YES |
| KLAC 261218C00058000 | 58.00 | 161.05 | 194.9 | 210.7 | 0 | 10 | 115.48% | YES |
| KLAC 261218C02000000 | 2000.00 | 545 | 0 | 0 | 1 | 9 | 50.00% | |
| KLAC 261218C02160000 | 2160.00 | 440.25 | 0 | 0 | 14 | 9 | 50.00% | |
| KLAC 261218C02500000 | 2500.00 | 222.1 | 0 | 0 | 3 | 8 | 50.00% | |
| KLAC 261218C01420000 | 1420.00 | 814.84 | 0 | 0 | 2 | 8 | 50.00% | |
| KLAC 261218C01260000 | 1260.00 | 792.28 | 0 | 0 | 1 | 7 | 50.00% | |
| KLAC 261218C01920000 | 1920.00 | 314.55 | 483.1 | 496 | 2 | 7 | 0.00% | |
| KLAC 261218C01810000 | 1810.00 | 541.18 | 0 | 0 | 1 | 6 | 50.00% | |
| KLAC 261218C02380000 | 2380.00 | 106.4 | 134.6 | 148 | 5 | 6 | 373.27% | |
| KLAC 261218C01580000 | 1580.00 | 565.2 | 0 | 0 | 1 | 6 | 50.00% | |
| KLAC 261218C00860000 | 860.00 | 697 | 618.3 | 633.6 | 6 | 6 | 0.00% | |
| KLAC 261218C00760000 | 760.00 | 716.37 | 1049.1 | 1065 | 4 | 6 | 0.00% | |
| KLAC 261218C02440000 | 2440.00 | 189.8 | 0 | 0 | 2 | 6 | 50.00% | |
| KLAC 261218C01000000 | 1000.00 | 1438.23 | 0 | 0 | 1 | 6 | 25.00% | |
| KLAC 261218C02050000 | 2050.00 | 486.4 | 0 | 0 | 1 | 6 | 50.00% | |
| KLAC 261218C01760000 | 1760.00 | 611.38 | 0 | 0 | 3 | 6 | 50.00% | |
| KLAC 261218C01840000 | 1840.00 | 384.8 | 522.7 | 538 | 4 | 6 | 0.00% | |
| KLAC 261218C01290000 | 1290.00 | 605.91 | 896.3 | 910 | 3 | 5 | 0.00% | |
| KLAC 261218C01210000 | 1210.00 | 178.8 | 355 | 364 | 5 | 5 | 0.00% | |
| KLAC 261218C01170000 | 1170.00 | 1018.55 | 0 | 0 | 1 | 5 | 50.00% | |
| KLAC 261218C01340000 | 1340.00 | 923.8 | 0 | 0 | 2 | 5 | 50.00% | |
| KLAC 261218C02300000 | 2300.00 | 122.93 | 319.6 | 332 | 1 | 5 | 0.00% | |
| KLAC 261218C02420000 | 2420.00 | 511.2 | 0 | 0 | 3 | 5 | 50.00% | |
| KLAC 261218C01560000 | 1560.00 | 392.77 | 694.8 | 708 | 1 | 5 | 0.00% | |
| KLAC 261218C02250000 | 2250.00 | 124.1 | 337.8 | 352 | 3 | 4 | 0.00% | |
| KLAC 261218C01720000 | 1720.00 | 324 | 591.6 | 606 | 2 | 4 | 0.00% | |
| KLAC 261218C03100000 | 3100.00 | 261.94 | 0 | 0 | 1 | 4 | 50.00% | |
| KLAC 261218C01860000 | 1860.00 | 252.57 | 290.6 | 307.1 | 1 | 4 | 0.00% | |
| KLAC 261218C01660000 | 1660.00 | 686 | 0 | 0 | 1 | 4 | 50.00% | |
| KLAC 261218C01640000 | 1640.00 | 370.4 | 0 | 0 | 4 | 4 | 50.00% | |
| KLAC 261218C01730000 | 1730.00 | 548.13 | 0 | 0 | 1 | 4 | 50.00% | |
| KLAC 261218C01190000 | 1190.00 | 186.2 | 369 | 376 | 4 | 4 | 0.00% | |
| KLAC 261218C01200000 | 1200.00 | 181.6 | 362 | 371 | 2 | 4 | 0.00% | |
| KLAC 261218C01230000 | 1230.00 | 686.8 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 261218C02080000 | 2080.00 | 580 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 261218C02020000 | 2020.00 | 440 | 0 | 0 | 2 | 3 | 50.00% | |
| KLAC 261218C01250000 | 1250.00 | 672 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 261218C01280000 | 1280.00 | 848 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 261218C01750000 | 1750.00 | 591.09 | 0 | 0 | 3 | 3 | 50.00% | |
| KLAC 261218C01770000 | 1770.00 | 607.92 | 0 | 0 | 4 | 3 | 50.00% | |
| KLAC 261218C01680000 | 1680.00 | 348.52 | 374.5 | 390.2 | 1 | 3 | 0.00% | |
| KLAC 261218C02280000 | 2280.00 | 248 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 261218C01790000 | 1790.00 | 291.52 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 261218C02340000 | 2340.00 | 247.85 | 0 | 0 | 2 | 3 | 50.00% | |
| KLAC 261218C01180000 | 1180.00 | 796.85 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 261218C01360000 | 1360.00 | 924.8 | 0 | 0 | 2 | 3 | 50.00% | |
| KLAC 261218C00670000 | 670.00 | 1084.3 | 1446.2 | 1461.4 | 1 | 2 | 0.00% | |
| KLAC 261218C01030000 | 1030.00 | 842.1 | 0 | 0 | 1 | 2 | 25.00% | |
| KLAC 261218C01740000 | 1740.00 | 313.62 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 261218C01960000 | 1960.00 | 370.44 | 0 | 0 | 0 | 2 | 50.00% | |
| KLAC 261218C02120000 | 2120.00 | 398.72 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 261218C02220000 | 2220.00 | 184.8 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 261218C01300000 | 1300.00 | 353.05 | 327.2 | 341.7 | 1 | 2 | 0.00% | |
| KLAC 261218C01700000 | 1700.00 | 512.5 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 261218C00246000 | 246.00 | 50.8 | 59.9 | 66.2 | 0 | 2 | 79.49% | YES |
| KLAC 261218C00620000 | 620.00 | 1524.5 | 0 | 0 | 2 | 2 | 25.00% | |
| KLAC 261218C01890000 | 1890.00 | 348 | 0 | 0 | 0 | 2 | 50.00% | |
| KLAC 261218C02350000 | 2350.00 | 114.6 | 48 | 56 | 2 | 2 | 246.58% | |
| KLAC 261218C02150000 | 2150.00 | 385.66 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 261218C00370000 | 370.00 | 20.8 | 22 | 27.9 | 1 | 1 | 75.88% | |
| KLAC 261218C02900000 | 2900.00 | 169.7 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 261218C00330000 | 330.00 | 26.5 | 30.4 | 36.3 | 1 | 1 | 76.13% | |
| KLAC 261218C01910000 | 1910.00 | 384 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 261218C00870000 | 870.00 | 947.14 | 1260.9 | 1275 | 0 | 1 | 0.00% | |
| KLAC 261218C01780000 | 1780.00 | 275 | 556.1 | 570 | 1 | 1 | 0.00% | |
| KLAC 261218C00710000 | 710.00 | 1324.9 | 0 | 0 | 0 | 1 | 25.00% | |
| KLAC 261218C00640000 | 640.00 | 1102.25 | 0 | 0 | 1 | 1 | 25.00% | |
| KLAC 261218C00920000 | 920.00 | 500.75 | 572 | 587.3 | 0 | 1 | 0.00% | |
| KLAC 261218C00990000 | 990.00 | 773.2 | 1151.6 | 1166 | 0 | 1 | 0.00% | |
| KLAC 261218C01870000 | 1870.00 | 352 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 261218C00750000 | 750.00 | 724.87 | 1058.3 | 1072.6 | 1 | 1 | 0.00% | |
| KLAC 261218C00630000 | 630.00 | 1560.8 | 0 | 0 | 0 | 1 | 25.00% | |
| KLAC 261218C02040000 | 2040.00 | 354.88 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 261218C00680000 | 680.00 | 1300.82 | 0 | 0 | 1 | 1 | 25.00% | |
| KLAC 261218C01150000 | 1150.00 | 200.9 | 392 | 400 | 1 | 1 | 0.00% | |
| KLAC 261218C01060000 | 1060.00 | 810.9 | 0 | 0 | 1 | 1 | 25.00% | |
| KLAC 261218C01950000 | 1950.00 | 317.74 | 465.4 | 480 | 1 | 1 | 0.00% | |
| KLAC 261218C00910000 | 910.00 | 692.3 | 925.1 | 942.1 | 0 | 1 | 0.00% | |
| KLAC 261218C00810000 | 810.00 | 955.1 | 1316.6 | 1330 | 1 | 1 | 0.00% | |
| KLAC 261218C00790000 | 790.00 | 1274.5 | 0 | 0 | 1 | 1 | 25.00% | |
| KLAC 261218C00770000 | 770.00 | 1269.8 | 0 | 0 | 1 | 1 | 25.00% | |
| KLAC 261218C00700000 | 700.00 | 870.8 | 1115.5 | 1132.9 | 0 | 1 | 0.00% | |
| KLAC 261218C00091000 | 91.00 | 69.23 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00226000 | 226.00 | 29.27 | 67.9 | 75.8 | 0 | 0 | 79.00% | YES |
| KLAC 261218C00218000 | 218.00 | 8.45 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00195000 | 195.00 | 31.77 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00193000 | 193.00 | 31.03 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00192000 | 192.00 | 31.46 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00188000 | 188.00 | 13.19 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00186000 | 186.00 | 25.26 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00184000 | 184.00 | 92.39 | 91.3 | 100.5 | 30 | 0 | 80.29% | YES |
| KLAC 261218C00178000 | 178.00 | 27.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00172000 | 172.00 | 32.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00168000 | 168.00 | 34.85 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00162000 | 162.00 | 30.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00156000 | 156.00 | 39.28 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00154000 | 154.00 | 38.56 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00144000 | 144.00 | 44 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00132000 | 132.00 | 37.41 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00130000 | 130.00 | 35.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00129000 | 129.00 | 60.59 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00121000 | 121.00 | 17.88 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00120000 | 120.00 | 18.16 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00119000 | 119.00 | 18.62 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00116000 | 116.00 | 43.94 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00115000 | 115.00 | 20.09 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00114000 | 114.00 | 33.84 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00099000 | 99.00 | 77.32 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00092000 | 92.00 | 50.08 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00087000 | 87.00 | 94.71 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00086000 | 86.00 | 69.7 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00084000 | 84.00 | 64.81 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00081000 | 81.00 | 95.51 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00076000 | 76.00 | 71.64 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00075000 | 75.00 | 72.49 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00070000 | 70.00 | 87.08 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00067000 | 67.00 | 108.43 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C00066000 | 66.00 | 88.01 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218C01930000 | 1930.00 | 310.3 | 474.8 | 490 | 0 | 0 | 0.00% | |
| KLAC 261218C02260000 | 2260.00 | 292.67 | 0 | 0 | 2 | 0 | 50.00% | |
| KLAC 261218C00660000 | 660.00 | 880.07 | 0 | 0 | 1 | 0 | 25.00% | |
| KLAC 261218C02180000 | 2180.00 | 84.5 | 0 | 0 | 0 | 0 | 50.00% | |
| KLAC 261218C00840000 | 840.00 | 648.15 | 0 | 0 | 0 | 0 | 25.00% | |
| KLAC 261218C01880000 | 1880.00 | 131.9 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 261218C01480000 | 1480.00 | 296.86 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 261218C01320000 | 1320.00 | 374.15 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 261218C01160000 | 1160.00 | 439.35 | 0 | 0 | 1 | 0 | 50.00% |
The table below lists all put options on KLAC expiring on 2026-12-18. 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 261218P00140000 | 140.00 | 6.62 | 5.4 | 8.2 | 5 | 1070 | 78.00% | |
| KLAC 261218P00180000 | 180.00 | 18.4 | 13.9 | 18.6 | 11 | 1068 | 74.74% | |
| KLAC 261218P00136000 | 136.00 | 11.37 | 4.8 | 7.6 | 0 | 540 | 78.66% | |
| KLAC 261218P00100000 | 100.00 | 3.16 | 0.8 | 3 | 3 | 500 | 81.97% | |
| KLAC 261218P00138000 | 138.00 | 6.85 | 5.2 | 7.8 | 1 | 470 | 78.34% | |
| KLAC 261218P00160000 | 160.00 | 11.3 | 9 | 12.5 | 20 | 369 | 75.89% | |
| KLAC 261218P00110000 | 110.00 | 3.28 | 0.05 | 8.2 | 2 | 342 | 89.17% | |
| KLAC 261218P00120000 | 120.00 | 5 | 0.85 | 8 | 0 | 320 | 82.82% | |
| KLAC 261218P00150000 | 150.00 | 9.4 | 7.2 | 10.2 | 2 | 306 | 77.13% | |
| KLAC 261218P00107000 | 107.00 | 3.08 | 0 | 4.8 | 0 | 200 | 80.63% | |
| KLAC 261218P00225000 | 225.00 | 38.32 | 31.1 | 35.5 | 0 | 190 | 71.97% | |
| KLAC 261218P00102000 | 102.00 | 3.06 | 0 | 4.8 | 50 | 185 | 84.51% | |
| KLAC 261218P00130000 | 130.00 | 5.56 | 4 | 6.6 | 20 | 174 | 79.39% | |
| KLAC 261218P00146000 | 146.00 | 8.3 | 6.4 | 9.4 | 3 | 141 | 77.46% | |
| KLAC 261218P00123000 | 123.00 | 7 | 3.5 | 5.9 | 0 | 140 | 81.88% | |
| KLAC 261218P00144000 | 144.00 | 8.85 | 4.2 | 9 | 0 | 140 | 74.45% | |
| KLAC 261218P00128000 | 128.00 | 5.1 | 3.8 | 5.3 | 0 | 122 | 77.51% | |
| KLAC 261218P00070000 | 70.00 | 0.89 | 0.05 | 4.8 | 0 | 110 | 115.81% | |
| KLAC 261218P00260000 | 260.00 | 56.9 | 49.3 | 55.5 | 7 | 107 | 71.88% | YES |
| KLAC 261218P01400000 | 1400.00 | 81.8 | 0 | 0 | 2 | 107 | 0.00% | YES |
| KLAC 261218P01800000 | 1800.00 | 215.57 | 0 | 0 | 101 | 101 | 0.00% | YES |
| KLAC 261218P00084000 | 84.00 | 1.57 | 0 | 4.8 | 0 | 90 | 100.39% | |
| KLAC 261218P00158000 | 158.00 | 15.54 | 8.6 | 12.1 | 0 | 80 | 76.23% | |
| KLAC 261218P00127000 | 127.00 | 5.35 | 3.7 | 5.3 | 0 | 80 | 78.00% | |
| KLAC 261218P00156000 | 156.00 | 10.5 | 8.4 | 11.4 | 3 | 78 | 76.39% | |
| KLAC 261218P00154000 | 154.00 | 10.1 | 7.8 | 11.1 | 2 | 72 | 76.53% | |
| KLAC 261218P00091000 | 91.00 | 2.58 | 0 | 4.8 | 0 | 70 | 93.81% | |
| KLAC 261218P00215000 | 215.00 | 32.1 | 26 | 31.1 | 9 | 66 | 71.92% | |
| KLAC 261218P00190000 | 190.00 | 23 | 17.4 | 21.6 | 0 | 61 | 74.18% | |
| KLAC 261218P01360000 | 1360.00 | 113.68 | 0 | 0 | 15 | 54 | 0.00% | YES |
| KLAC 261218P00129000 | 129.00 | 7.24 | 4.1 | 5.9 | 0 | 50 | 78.82% | |
| KLAC 261218P00205000 | 205.00 | 29.94 | 22.4 | 27.8 | 0 | 50 | 73.52% | |
| KLAC 261218P00098000 | 98.00 | 2.64 | 0.05 | 6.4 | 0 | 50 | 93.85% | |
| KLAC 261218P01260000 | 1260.00 | 79.2 | 52.6 | 61.7 | 2 | 50 | 0.00% | YES |
| KLAC 261218P01000000 | 1000.00 | 28.72 | 0 | 0 | 2 | 50 | 0.00% | YES |
| KLAC 261218P00214000 | 214.00 | 34.33 | 25.6 | 30.1 | 0 | 50 | 71.51% | |
| KLAC 261218P00113000 | 113.00 | 4.36 | 0.2 | 8.3 | 0 | 50 | 87.41% | |
| KLAC 261218P01380000 | 1380.00 | 85.3 | 0 | 0 | 30 | 47 | 0.00% | YES |
| KLAC 261218P00119000 | 119.00 | 3.99 | 1.05 | 8.6 | 8 | 42 | 85.56% | |
| KLAC 261218P00165000 | 165.00 | 12.89 | 10.1 | 13.8 | 1 | 41 | 75.47% | |
| KLAC 261218P00310000 | 310.00 | 88.8 | 80.5 | 85.9 | 0 | 40 | 68.34% | YES |
| KLAC 261218P00111000 | 111.00 | 3.15 | 0.05 | 7.3 | 1 | 40 | 85.80% | |
| KLAC 261218P00232000 | 232.00 | 42.3 | 35 | 39.7 | 0 | 40 | 72.79% | |
| KLAC 261218P00170000 | 170.00 | 13.89 | 11.5 | 15.2 | 2 | 40 | 75.35% | |
| KLAC 261218P01600000 | 1600.00 | 146.2 | 0 | 0 | 30 | 36 | 0.00% | YES |
| KLAC 261218P00176000 | 176.00 | 17.2 | 13 | 17 | 6 | 36 | 74.87% | |
| KLAC 261218P00240000 | 240.00 | 44 | 35.6 | 41.4 | 18 | 35 | 68.22% | |
| KLAC 261218P01100000 | 1100.00 | 39.7 | 0 | 0 | 4 | 34 | 0.00% | YES |
| KLAC 261218P00109000 | 109.00 | 3.2 | 1.25 | 8.1 | 1 | 32 | 92.99% | |
| KLAC 261218P01200000 | 1200.00 | 50 | 0 | 0 | 1 | 32 | 0.00% | YES |
| KLAC 261218P00242000 | 242.00 | 41.3 | 39.7 | 45.9 | 24 | 31 | 72.98% | |
| KLAC 261218P00246000 | 246.00 | 43.2 | 41.8 | 44.8 | 1 | 31 | 70.47% | |
| KLAC 261218P01500000 | 1500.00 | 107.5 | 0 | 0 | 1 | 30 | 0.00% | YES |
| KLAC 261218P00095000 | 95.00 | 1.45 | 0.05 | 7.6 | 0 | 30 | 100.59% | |
| KLAC 261218P00224000 | 224.00 | 38.2 | 30 | 35.4 | 0 | 30 | 71.79% | |
| KLAC 261218P00228000 | 228.00 | 40.2 | 31.8 | 37.8 | 0 | 30 | 71.99% | |
| KLAC 261218P00226000 | 226.00 | 38.7 | 31.1 | 35.5 | 0 | 30 | 71.20% | |
| KLAC 261218P00142000 | 142.00 | 13.49 | 5.8 | 8.6 | 0 | 30 | 77.97% | |
| KLAC 261218P00195000 | 195.00 | 23 | 18.9 | 23.4 | 24 | 29 | 73.71% | |
| KLAC 261218P01060000 | 1060.00 | 95.5 | 37 | 45.3 | 2 | 29 | 0.00% | YES |
| KLAC 261218P00206000 | 206.00 | 25.2 | 23.5 | 26.6 | 34 | 27 | 72.69% | |
| KLAC 261218P00210000 | 210.00 | 29.4 | 24.5 | 27.8 | 6 | 26 | 71.62% | |
| KLAC 261218P00850000 | 850.00 | 21.5 | 10.3 | 17.9 | 1 | 24 | 0.00% | YES |
| KLAC 261218P00212000 | 212.00 | 31.5 | 24.7 | 30.1 | 3 | 23 | 72.25% | |
| KLAC 261218P00166000 | 166.00 | 12.7 | 10.3 | 14.1 | 13 | 23 | 75.39% | |
| KLAC 261218P00200000 | 200.00 | 27 | 18.5 | 26.4 | 0 | 21 | 72.46% | |
| KLAC 261218P00250000 | 250.00 | 49.89 | 43.8 | 46.9 | 2 | 21 | 70.18% | |
| KLAC 261218P01020000 | 1020.00 | 37.7 | 22.3 | 30.4 | 4 | 21 | 0.00% | YES |
| KLAC 261218P00115000 | 115.00 | 3.7 | 0.5 | 7.3 | 1 | 21 | 83.94% | |
| KLAC 261218P00222000 | 222.00 | 38.49 | 28.9 | 33 | 0 | 20 | 70.54% | |
| KLAC 261218P01070000 | 1070.00 | 35.1 | 0 | 0 | 1 | 20 | 0.00% | YES |
| KLAC 261218P00238000 | 238.00 | 47.52 | 37.2 | 41.7 | 0 | 20 | 71.22% | |
| KLAC 261218P00236000 | 236.00 | 46.34 | 36.4 | 41.5 | 0 | 20 | 72.05% | |
| KLAC 261218P00178000 | 178.00 | 21.2 | 13.2 | 17.8 | 0 | 20 | 74.54% | |
| KLAC 261218P01180000 | 1180.00 | 53.02 | 40.1 | 49.6 | 30 | 20 | 0.00% | YES |
| KLAC 261218P00234000 | 234.00 | 37.2 | 35.8 | 40.6 | 6 | 20 | 72.50% | |
| KLAC 261218P01010000 | 1010.00 | 121.3 | 66 | 77 | 20 | 20 | 0.00% | YES |
| KLAC 261218P00235000 | 235.00 | 45.76 | 36.4 | 39.6 | 0 | 20 | 71.41% | |
| KLAC 261218P00244000 | 244.00 | 51.15 | 40.7 | 44.3 | 0 | 20 | 70.92% | |
| KLAC 261218P00220000 | 220.00 | 37.42 | 28 | 32.7 | 0 | 20 | 71.09% | |
| KLAC 261218P00066000 | 66.00 | 0.75 | 0 | 4.8 | 0 | 20 | 141.99% | |
| KLAC 261218P00218000 | 218.00 | 36.38 | 25.8 | 33.2 | 0 | 20 | 71.22% | |
| KLAC 261218P01300000 | 1300.00 | 67.65 | 0 | 0 | 1 | 19 | 0.00% | YES |
| KLAC 261218P01460000 | 1460.00 | 168 | 130 | 143.3 | 1 | 14 | 0.00% | YES |
| KLAC 261218P01440000 | 1440.00 | 88.5 | 0 | 0 | 1 | 14 | 0.00% | YES |
| KLAC 261218P01230000 | 1230.00 | 70 | 0 | 0 | 3 | 14 | 0.00% | YES |
| KLAC 261218P00560000 | 560.00 | 5 | 0.3 | 7.9 | 2 | 12 | 0.00% | YES |
| KLAC 261218P01280000 | 1280.00 | 85.2 | 56.2 | 65.1 | 1 | 12 | 0.00% | YES |
| KLAC 261218P00090000 | 90.00 | 1.55 | 0 | 4.8 | 1 | 11 | 94.73% | |
| KLAC 261218P00270000 | 270.00 | 59.25 | 54.9 | 61.3 | 1 | 11 | 71.25% | YES |
| KLAC 261218P00208000 | 208.00 | 29.6 | 23.1 | 29 | 3 | 11 | 72.94% | |
| KLAC 261218P00700000 | 700.00 | 8.89 | 0 | 0 | 4 | 11 | 0.00% | YES |
| KLAC 261218P00280000 | 280.00 | 111.57 | 61 | 67.4 | 0 | 10 | 70.80% | YES |
| KLAC 261218P00185000 | 185.00 | 33.37 | 15.6 | 19.9 | 0 | 10 | 74.29% | |
| KLAC 261218P00202000 | 202.00 | 32.45 | 21.4 | 25.1 | 0 | 10 | 72.45% | |
| KLAC 261218P00108000 | 108.00 | 3.75 | 0.05 | 8.1 | 0 | 10 | 90.55% | |
| KLAC 261218P00184000 | 184.00 | 20 | 15.6 | 18.1 | 7 | 10 | 73.14% | |
| KLAC 261218P00171000 | 171.00 | 15.75 | 11.7 | 15.5 | 0 | 10 | 75.23% | |
| KLAC 261218P01040000 | 1040.00 | 140.3 | 76 | 85 | 0 | 10 | 0.00% | YES |
| KLAC 261218P01030000 | 1030.00 | 72.25 | 67 | 76 | 2 | 10 | 0.00% | YES |
| KLAC 261218P00300000 | 300.00 | 105.26 | 74 | 79.1 | 0 | 10 | 69.06% | YES |
| KLAC 261218P00320000 | 320.00 | 103.99 | 87 | 92.9 | 0 | 10 | 67.45% | YES |
| KLAC 261218P00230000 | 230.00 | 35.3 | 33.8 | 39 | 9 | 10 | 72.90% | |
| KLAC 261218P00148000 | 148.00 | 10.23 | 6.8 | 9.8 | 0 | 10 | 77.31% | |
| KLAC 261218P00840000 | 840.00 | 15.7 | 0 | 0 | 8 | 9 | 0.00% | YES |
| KLAC 261218P01580000 | 1580.00 | 155.4 | 0 | 0 | 10 | 8 | 0.00% | YES |
| KLAC 261218P01560000 | 1560.00 | 124.7 | 0 | 0 | 1 | 8 | 0.00% | YES |
| KLAC 261218P01270000 | 1270.00 | 53.5 | 0 | 0 | 1 | 8 | 0.00% | YES |
| KLAC 261218P01220000 | 1220.00 | 172.5 | 146 | 159 | 2 | 8 | 0.00% | YES |
| KLAC 261218P00910000 | 910.00 | 25.8 | 0 | 0 | 0 | 7 | 0.00% | YES |
| KLAC 261218P01540000 | 1540.00 | 118.1 | 0 | 0 | 2 | 7 | 0.00% | YES |
| KLAC 261218P00640000 | 640.00 | 9.17 | 2.2 | 9.2 | 1 | 7 | 0.00% | YES |
| KLAC 261218P01340000 | 1340.00 | 114.9 | 66.9 | 76.3 | 1 | 7 | 0.00% | YES |
| KLAC 261218P01900000 | 1900.00 | 262.18 | 0 | 0 | 1 | 6 | 0.00% | YES |
| KLAC 261218P01250000 | 1250.00 | 72.8 | 51.1 | 60.1 | 3 | 6 | 0.00% | YES |
| KLAC 261218P01290000 | 1290.00 | 72.38 | 0 | 0 | 1 | 5 | 0.00% | YES |
| KLAC 261218P01190000 | 1190.00 | 93.95 | 105.1 | 118 | 1 | 5 | 0.00% | YES |
| KLAC 261218P01130000 | 1130.00 | 43.6 | 0 | 0 | 4 | 5 | 0.00% | YES |
| KLAC 261218P02050000 | 2050.00 | 299.4 | 0 | 0 | 0 | 5 | 0.00% | YES |
| KLAC 261218P00980000 | 980.00 | 26.35 | 0 | 0 | 1 | 5 | 0.00% | YES |
| KLAC 261218P00800000 | 800.00 | 32.5 | 35 | 44 | 1 | 5 | 0.00% | YES |
| KLAC 261218P01700000 | 1700.00 | 160.24 | 0 | 0 | 4 | 4 | 0.00% | YES |
| KLAC 261218P01650000 | 1650.00 | 145.28 | 0 | 0 | 4 | 4 | 0.00% | YES |
| KLAC 261218P01240000 | 1240.00 | 72 | 49.1 | 58.5 | 1 | 4 | 0.00% | YES |
| KLAC 261218P01110000 | 1110.00 | 50 | 0 | 0 | 1 | 4 | 0.00% | YES |
| KLAC 261218P01680000 | 1680.00 | 225.85 | 157.4 | 172 | 2 | 4 | 0.00% | YES |
| KLAC 261218P00930000 | 930.00 | 26.35 | 15 | 22.7 | 8 | 4 | 0.00% | YES |
| KLAC 261218P01760000 | 1760.00 | 250.7 | 0 | 0 | 2 | 3 | 0.00% | YES |
| KLAC 261218P00860000 | 860.00 | 19.84 | 10.8 | 18.5 | 2 | 3 | 0.00% | YES |
| KLAC 261218P01420000 | 1420.00 | 134.9 | 0 | 0 | 2 | 3 | 0.00% | YES |
| KLAC 261218P02320000 | 2320.00 | 440.2 | 0 | 0 | 0 | 3 | 0.00% | YES |
| KLAC 261218P01090000 | 1090.00 | 46.2 | 28.8 | 38.6 | 2 | 3 | 0.00% | YES |
| KLAC 261218P01120000 | 1120.00 | 86 | 86 | 95 | 1 | 3 | 0.00% | YES |
| KLAC 261218P01640000 | 1640.00 | 523.4 | 369 | 378 | 0 | 2 | 0.00% | YES |
| KLAC 261218P01150000 | 1150.00 | 113.1 | 51 | 59.9 | 1 | 2 | 0.00% | YES |
| KLAC 261218P01740000 | 1740.00 | 279.5 | 181 | 194 | 1 | 2 | 0.00% | YES |
| KLAC 261218P01780000 | 1780.00 | 212 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 261218P00750000 | 750.00 | 24.65 | 8 | 14.8 | 1 | 2 | 0.00% | YES |
| KLAC 261218P00660000 | 660.00 | 7.5 | 0 | 0 | 2 | 2 | 0.00% | YES |
| KLAC 261218P02100000 | 2100.00 | 323.4 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 261218P00920000 | 920.00 | 25.05 | 14.3 | 21.5 | 2 | 2 | 0.00% | YES |
| KLAC 261218P01620000 | 1620.00 | 507.1 | 355 | 365 | 0 | 2 | 0.00% | YES |
| KLAC 261218P01140000 | 1140.00 | 104.5 | 49 | 58.1 | 2 | 2 | 0.00% | YES |
| KLAC 261218P02000000 | 2000.00 | 340 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 261218P01690000 | 1690.00 | 212.38 | 161 | 175.9 | 0 | 2 | 0.00% | YES |
| KLAC 261218P00780000 | 780.00 | 16 | 6.9 | 13.7 | 1 | 2 | 0.00% | YES |
| KLAC 261218P00650000 | 650.00 | 9.58 | 2.45 | 9.4 | 2 | 2 | 0.00% | YES |
| KLAC 261218P02200000 | 2200.00 | 374.2 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 261218P00630000 | 630.00 | 8.15 | 1.8 | 10.5 | 2 | 2 | 0.00% | YES |
| KLAC 261218P01210000 | 1210.00 | 87 | 61.8 | 71.7 | 1 | 2 | 0.00% | YES |
| KLAC 261218P02440000 | 2440.00 | 511.5 | 0 | 0 | 2 | 2 | 0.00% | YES |
| KLAC 261218P00620000 | 620.00 | 7.59 | 1.45 | 10 | 0 | 1 | 0.00% | YES |
| KLAC 261218P03000000 | 3000.00 | 1052.6 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 261218P00600000 | 600.00 | 8.24 | 7 | 13.4 | 1 | 1 | 0.00% | YES |
| KLAC 261218P03100000 | 3100.00 | 1137.8 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 261218P02020000 | 2020.00 | 324.5 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 261218P01170000 | 1170.00 | 60.2 | 39.1 | 48.1 | 0 | 1 | 0.00% | YES |
| KLAC 261218P00830000 | 830.00 | 80.9 | 31 | 39 | 1 | 1 | 0.00% | YES |
| KLAC 261218P00880000 | 880.00 | 60.29 | 31.9 | 41 | 0 | 1 | 0.00% | YES |
| KLAC 261218P01720000 | 1720.00 | 267.8 | 173.3 | 186 | 1 | 1 | 0.00% | YES |
| KLAC 261218P01950000 | 1950.00 | 338 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 261218P00900000 | 900.00 | 24.2 | 13.1 | 20.6 | 1 | 1 | 0.00% | YES |
| KLAC 261218P02800000 | 2800.00 | 1115.7 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 261218P01660000 | 1660.00 | 235.53 | 208 | 225.3 | 0 | 1 | 0.00% | YES |
| KLAC 261218P00940000 | 940.00 | 26.6 | 15.7 | 23.3 | 2 | 1 | 0.00% | YES |
| KLAC 261218P00155000 | 155.00 | 10.5 | 8.2 | 11.4 | 1 | 1 | 76.82% | |
| KLAC 261218P00720000 | 720.00 | 28.93 | 24 | 32.3 | 0 | 1 | 0.00% | YES |
| KLAC 261218P00760000 | 760.00 | 35.1 | 29 | 38 | 0 | 1 | 0.00% | YES |
| KLAC 261218P01520000 | 1520.00 | 180.8 | 150 | 164.6 | 0 | 1 | 0.00% | YES |
| KLAC 261218P00177000 | 177.00 | 16.88 | 13.1 | 17.3 | 0 | 1 | 74.60% | |
| KLAC 261218P02700000 | 2700.00 | 892.8 | 750.7 | 766 | 0 | 1 | 0.00% | YES |
| KLAC 261218P00196000 | 196.00 | 21.4 | 16.9 | 25.4 | 21 | 1 | 72.98% | |
| KLAC 261218P01850000 | 1850.00 | 333.7 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 261218P00094000 | 94.00 | 2.66 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00093000 | 93.00 | 2.64 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00096000 | 96.00 | 5.54 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00097000 | 97.00 | 5.7 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00092000 | 92.00 | 2.51 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00099000 | 99.00 | 5.75 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00089000 | 89.00 | 2.95 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00101000 | 101.00 | 12.13 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00088000 | 88.00 | 6.03 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00103000 | 103.00 | 7.23 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00104000 | 104.00 | 14.03 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00105000 | 105.00 | 1.8 | 0.05 | 7.9 | 0 | 0 | 92.52% | |
| KLAC 261218P00106000 | 106.00 | 9.55 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00087000 | 87.00 | 3.97 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00086000 | 86.00 | 1.98 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00085000 | 85.00 | 2.15 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00083000 | 83.00 | 8.09 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00081000 | 81.00 | 2.2 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00112000 | 112.00 | 8.6 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00080000 | 80.00 | 3.25 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00114000 | 114.00 | 10.45 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00078000 | 78.00 | 1.6 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00116000 | 116.00 | 18.64 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00117000 | 117.00 | 6.02 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00118000 | 118.00 | 5.3 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00076000 | 76.00 | 3.51 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00075000 | 75.00 | 2.46 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00121000 | 121.00 | 8.7 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00122000 | 122.00 | 17.25 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00073000 | 73.00 | 1.28 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00124000 | 124.00 | 7.2 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00125000 | 125.00 | 7.28 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00126000 | 126.00 | 7.92 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00072000 | 72.00 | 2.89 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00071000 | 71.00 | 2.1 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00065000 | 65.00 | 0.96 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00064000 | 64.00 | 0.92 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00132000 | 132.00 | 19.2 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00134000 | 134.00 | 11.49 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00063000 | 63.00 | 0.82 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00062000 | 62.00 | 0.76 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00060000 | 60.00 | 0.82 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00058000 | 58.00 | 1.32 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00056000 | 56.00 | 0.5 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00152000 | 152.00 | 18.08 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00162000 | 162.00 | 50.71 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00164000 | 164.00 | 52.34 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00168000 | 168.00 | 22.59 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00169000 | 169.00 | 21.24 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00172000 | 172.00 | 26.78 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00174000 | 174.00 | 27.95 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P00183000 | 183.00 | 30.48 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 261218P01830000 | 1830.00 | 304.8 | 216.5 | 230 | 0 | 0 | 0.00% | YES |
| KLAC 261218P00730000 | 730.00 | 12.8 | 5 | 11.7 | 0 | 0 | 0.00% | YES |
| KLAC 261218P00870000 | 870.00 | 39.7 | 0 | 0 | 5 | 0 | 0.00% | YES |
| KLAC 261218P00580000 | 580.00 | 13.2 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 261218P00990000 | 990.00 | 57.45 | 0 | 0 | 2 | 0 | 0.00% | YES |
| KLAC 261218P00970000 | 970.00 | 57 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 261218P00710000 | 710.00 | 21 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 261218P01320000 | 1320.00 | 192 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 261218P01160000 | 1160.00 | 186.41 | 117 | 124 | 1 | 0 | 0.00% | YES |
| KLAC 261218P00960000 | 960.00 | 55.4 | 0 | 0 | 2 | 0 | 0.00% | YES |
| KLAC 261218P00950000 | 950.00 | 55.1 | 0 | 0 | 2 | 0 | 0.00% | YES |
| KLAC 261218P00890000 | 890.00 | 29.5 | 51 | 60 | 2 | 0 | 0.00% | YES |
| KLAC 261218P00810000 | 810.00 | 22 | 26 | 32.9 | 3 | 0 | 0.00% | YES |
This page displays the full KLAC options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
