Detailed KLAC options chain for 2027-01-15 – 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 – 2027-01-15 – 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 2027-01-15.
This KLAC 2027-01-15 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 2027-01-15. 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 270115C00220000 | 220.00 | 79.28 | 76.3 | 82.5 | 5 | 1535 | 80.42% | YES |
| KLAC 270115C00190000 | 190.00 | 91 | 92.4 | 99.7 | 1 | 1230 | 81.61% | YES |
| KLAC 270115C00250000 | 250.00 | 66 | 61.9 | 66 | 142 | 1193 | 77.51% | YES |
| KLAC 270115C00140000 | 140.00 | 59.03 | 126.9 | 136.8 | 0 | 920 | 89.16% | YES |
| KLAC 270115C00150000 | 150.00 | 124 | 117 | 130.2 | 1 | 860 | 86.02% | YES |
| KLAC 270115C00200000 | 200.00 | 89.25 | 85.3 | 93.6 | 120 | 840 | 79.95% | YES |
| KLAC 270115C00120000 | 120.00 | 126.19 | 140.6 | 154.4 | 35 | 815 | 91.42% | YES |
| KLAC 270115C00248000 | 248.00 | 65.2 | 61.7 | 68.3 | 3 | 770 | 77.82% | YES |
| KLAC 270115C00270000 | 270.00 | 57.22 | 54 | 59.3 | 86 | 765 | 77.99% | |
| KLAC 270115C00104000 | 104.00 | 81.04 | 155.7 | 168.4 | 0 | 700 | 99.33% | YES |
| KLAC 270115C00100000 | 100.00 | 165.18 | 159.4 | 172 | 1 | 660 | 101.40% | YES |
| KLAC 270115C00106000 | 106.00 | 114.93 | 154.3 | 166.6 | 0 | 590 | 99.28% | YES |
| KLAC 270115C00178000 | 178.00 | 105.3 | 100.1 | 107.4 | 5 | 590 | 82.66% | YES |
| KLAC 270115C00170000 | 170.00 | 93.7 | 104.6 | 113.8 | 20 | 520 | 83.57% | YES |
| KLAC 270115C00065000 | 65.00 | 134.5 | 188.9 | 204.3 | 0 | 510 | 109.60% | YES |
| KLAC 270115C00130000 | 130.00 | 71.98 | 120.4 | 129.7 | 0 | 440 | 37.55% | YES |
| KLAC 270115C00290000 | 290.00 | 47.5 | 46.5 | 52.7 | 417 | 428 | 77.57% | |
| KLAC 270115C00240000 | 240.00 | 66.79 | 66.7 | 72.6 | 61 | 416 | 79.57% | YES |
| KLAC 270115C00260000 | 260.00 | 60.6 | 58.2 | 63.1 | 124 | 390 | 78.39% | |
| KLAC 270115C00090000 | 90.00 | 125.51 | 167.7 | 179.7 | 0 | 390 | 100.15% | YES |
| KLAC 270115C00280000 | 280.00 | 55 | 48.1 | 54.9 | 23 | 389 | 75.83% | |
| KLAC 270115C00195000 | 195.00 | 38.25 | 88.5 | 96.6 | 0 | 380 | 80.48% | YES |
| KLAC 270115C00236000 | 236.00 | 37.13 | 68.3 | 74.5 | 0 | 350 | 79.58% | YES |
| KLAC 270115C00142000 | 142.00 | 118.43 | 125.8 | 134.6 | 0 | 342 | 88.55% | YES |
| KLAC 270115C00126000 | 126.00 | 80.46 | 138.3 | 147.6 | 0 | 320 | 91.58% | YES |
| KLAC 270115C00380000 | 380.00 | 26.4 | 25 | 28.3 | 54 | 312 | 75.36% | |
| KLAC 270115C00228000 | 228.00 | 59.33 | 70.5 | 78.3 | 2 | 311 | 78.67% | YES |
| KLAC 270115C00232000 | 232.00 | 34.36 | 70.2 | 76.5 | 0 | 310 | 79.81% | YES |
| KLAC 270115C00210000 | 210.00 | 82.63 | 81.9 | 87.9 | 55 | 292 | 81.19% | YES |
| KLAC 270115C00186000 | 186.00 | 94.73 | 95.1 | 102.2 | 50 | 290 | 82.10% | YES |
| KLAC 270115C00230000 | 230.00 | 59 | 69.7 | 77.4 | 6 | 281 | 78.78% | YES |
| KLAC 270115C00128000 | 128.00 | 78.98 | 135.2 | 145.8 | 0 | 280 | 88.48% | YES |
| KLAC 270115C00158000 | 158.00 | 60.6 | 113.1 | 122.7 | 0 | 270 | 85.45% | YES |
| KLAC 270115C00070000 | 70.00 | 164.27 | 184.2 | 199.6 | 0 | 260 | 107.00% | YES |
| KLAC 270115C00222000 | 222.00 | 73.9 | 75.2 | 81.5 | 1 | 260 | 80.29% | YES |
| KLAC 270115C00235000 | 235.00 | 63.9 | 68.8 | 74.9 | 0 | 250 | 79.59% | YES |
| KLAC 270115C00154000 | 154.00 | 114.27 | 116.1 | 126.5 | 0 | 250 | 87.10% | YES |
| KLAC 270115C00224000 | 224.00 | 72.7 | 72.1 | 80.5 | 2 | 241 | 78.68% | YES |
| KLAC 270115C00184000 | 184.00 | 42.44 | 97 | 103.4 | 0 | 240 | 82.78% | YES |
| KLAC 270115C00215000 | 215.00 | 42.65 | 77.5 | 85.2 | 0 | 240 | 79.63% | YES |
| KLAC 270115C00180000 | 180.00 | 87.9 | 96.5 | 106 | 40 | 238 | 80.22% | YES |
| KLAC 270115C00192000 | 192.00 | 82.15 | 91.9 | 98.4 | 120 | 230 | 82.04% | YES |
| KLAC 270115C00174000 | 174.00 | 72.26 | 101.5 | 110 | 0 | 210 | 81.71% | YES |
| KLAC 270115C00122000 | 122.00 | 71.08 | 127 | 136.2 | 0 | 210 | 0.00% | YES |
| KLAC 270115C00194000 | 194.00 | 54.85 | 90.1 | 97.2 | 0 | 210 | 81.41% | YES |
| KLAC 270115C00164000 | 164.00 | 60.67 | 108.8 | 117.5 | 0 | 200 | 83.72% | YES |
| KLAC 270115C00166000 | 166.00 | 63.12 | 107.4 | 116.7 | 0 | 200 | 84.16% | YES |
| KLAC 270115C00300000 | 300.00 | 46.2 | 41.1 | 47.8 | 74 | 188 | 74.89% | |
| KLAC 270115C00082000 | 82.00 | 107.95 | 161.6 | 171.7 | 0 | 180 | 0.00% | YES |
| KLAC 270115C00198000 | 198.00 | 72.22 | 87.4 | 94.8 | 0 | 180 | 80.87% | YES |
| KLAC 270115C00176000 | 176.00 | 99.11 | 100.5 | 108.7 | 0 | 180 | 81.91% | YES |
| KLAC 270115C00092000 | 92.00 | 123.55 | 164.3 | 179.2 | 0 | 180 | 98.56% | YES |
| KLAC 270115C00108000 | 108.00 | 115.86 | 153.8 | 163.1 | 0 | 180 | 97.49% | YES |
| KLAC 270115C00226000 | 226.00 | 36.4 | 72.3 | 79.4 | 0 | 170 | 79.41% | YES |
| KLAC 270115C00144000 | 144.00 | 53.6 | 109.5 | 118.8 | 0 | 170 | 56.69% | YES |
| KLAC 270115C02200000 | 2200.00 | 455.13 | 0 | 0 | 4 | 154 | 50.00% | |
| KLAC 270115C00206000 | 206.00 | 80.7 | 83.2 | 90.2 | 0 | 150 | 80.74% | YES |
| KLAC 270115C00098000 | 98.00 | 131.75 | 161.4 | 173.8 | 0 | 150 | 102.81% | YES |
| KLAC 270115C00160000 | 160.00 | 112.47 | 111.7 | 121 | 2 | 142 | 84.95% | YES |
| KLAC 270115C00083000 | 83.00 | 151.5 | 172.1 | 187.5 | 0 | 140 | 100.94% | YES |
| KLAC 270115C02500000 | 2500.00 | 512 | 0 | 0 | 21 | 127 | 50.00% | |
| KLAC 270115C01900000 | 1900.00 | 795.55 | 0 | 0 | 2 | 123 | 50.00% | |
| KLAC 270115C00078000 | 78.00 | 160.33 | 176.5 | 192.1 | 0 | 120 | 102.08% | YES |
| KLAC 270115C00152000 | 152.00 | 115.61 | 117.6 | 127.1 | 0 | 120 | 86.35% | YES |
| KLAC 270115C00056000 | 56.00 | 147.71 | 197.5 | 212.9 | 0 | 120 | 115.92% | YES |
| KLAC 270115C00102000 | 102.00 | 96 | 157.9 | 170.1 | 0 | 120 | 100.93% | YES |
| KLAC 270115C00208000 | 208.00 | 80.6 | 82.1 | 89 | 4 | 120 | 80.58% | YES |
| KLAC 270115C00620000 | 620.00 | 634.5 | 804 | 814 | 5 | 114 | 0.00% | |
| KLAC 270115C00370000 | 370.00 | 23.66 | 25.2 | 30.5 | 1 | 93 | 74.60% | |
| KLAC 270115C01400000 | 1400.00 | 590.32 | 0 | 0 | 1 | 92 | 50.00% | |
| KLAC 270115C00110000 | 110.00 | 81.58 | 152.1 | 162.4 | 0 | 90 | 99.01% | YES |
| KLAC 270115C00075000 | 75.00 | 131.77 | 179.3 | 194.9 | 0 | 90 | 103.46% | YES |
| KLAC 270115C00168000 | 168.00 | 63.75 | 106 | 115.8 | 0 | 90 | 84.45% | YES |
| KLAC 270115C01500000 | 1500.00 | 1013 | 0 | 0 | 1 | 87 | 50.00% | |
| KLAC 270115C02000000 | 2000.00 | 443.1 | 0 | 0 | 61 | 84 | 50.00% | |
| KLAC 270115C01200000 | 1200.00 | 1059.8 | 0 | 0 | 1 | 80 | 25.00% | |
| KLAC 270115C00202000 | 202.00 | 43.71 | 84.8 | 92.5 | 0 | 80 | 80.43% | YES |
| KLAC 270115C00096000 | 96.00 | 157.4 | 160.6 | 175.6 | 0 | 80 | 96.90% | YES |
| KLAC 270115C00148000 | 148.00 | 85.77 | 120.6 | 131.7 | 0 | 80 | 88.95% | YES |
| KLAC 270115C02480000 | 2480.00 | 460.4 | 0 | 0 | 1 | 77 | 50.00% | |
| KLAC 270115C02700000 | 2700.00 | 244 | 0 | 0 | 3 | 77 | 50.00% | |
| KLAC 270115C01040000 | 1040.00 | 810.4 | 0 | 0 | 5 | 70 | 25.00% | |
| KLAC 270115C00172000 | 172.00 | 89.42 | 103.2 | 114.6 | 10 | 70 | 85.52% | YES |
| KLAC 270115C00072000 | 72.00 | 168.2 | 182.5 | 197.7 | 0 | 70 | 106.67% | YES |
| KLAC 270115C00214000 | 214.00 | 52 | 78.3 | 85.7 | 0 | 70 | 79.85% | YES |
| KLAC 270115C00156000 | 156.00 | 116.07 | 114.6 | 124.1 | 2 | 68 | 85.69% | YES |
| KLAC 270115C01000000 | 1000.00 | 1222.9 | 0 | 0 | 1 | 66 | 25.00% | |
| KLAC 270115C00390000 | 390.00 | 25 | 24.3 | 26.1 | 10 | 65 | 75.64% | |
| KLAC 270115C00225000 | 225.00 | 60.82 | 72.3 | 80 | 42 | 63 | 79.16% | YES |
| KLAC 270115C01460000 | 1460.00 | 460.1 | 782.7 | 796 | 1 | 62 | 0.00% | |
| KLAC 270115C00162000 | 162.00 | 88.7 | 110.2 | 119.9 | 0 | 60 | 85.01% | YES |
| KLAC 270115C01780000 | 1780.00 | 550 | 0 | 0 | 10 | 60 | 50.00% | |
| KLAC 270115C00045000 | 45.00 | 167.66 | 207.5 | 223.4 | 0 | 60 | 118.56% | YES |
| KLAC 270115C00185000 | 185.00 | 98 | 96.3 | 102.8 | 1 | 60 | 82.67% | YES |
| KLAC 270115C00094000 | 94.00 | 121.94 | 165.7 | 177.4 | 0 | 60 | 106.45% | YES |
| KLAC 270115C01060000 | 1060.00 | 1149.3 | 0 | 0 | 1 | 59 | 25.00% | |
| KLAC 270115C00320000 | 320.00 | 37.6 | 37.4 | 41.6 | 85 | 54 | 75.61% | |
| KLAC 270115C01700000 | 1700.00 | 847.55 | 0 | 0 | 2 | 54 | 50.00% | |
| KLAC 270115C00650000 | 650.00 | 1345 | 0 | 0 | 20 | 51 | 25.00% | |
| KLAC 270115C00188000 | 188.00 | 89.2 | 92.8 | 100.9 | 0 | 51 | 80.97% | YES |
| KLAC 270115C02600000 | 2600.00 | 465.46 | 0 | 0 | 2 | 49 | 50.00% | |
| KLAC 270115C00205000 | 205.00 | 82.1 | 83.7 | 90.7 | 25 | 45 | 80.69% | YES |
| KLAC 270115C01300000 | 1300.00 | 719.78 | 0 | 0 | 1 | 44 | 50.00% | |
| KLAC 270115C00310000 | 310.00 | 42.6 | 38.5 | 45.2 | 475 | 43 | 75.21% | |
| KLAC 270115C00196000 | 196.00 | 88.23 | 88.4 | 96 | 10 | 42 | 80.85% | YES |
| KLAC 270115C02400000 | 2400.00 | 365.2 | 0 | 0 | 3 | 41 | 50.00% | |
| KLAC 270115C00069000 | 69.00 | 182.3 | 185 | 200.5 | 0 | 40 | 106.62% | YES |
| KLAC 270115C00246000 | 246.00 | 59 | 63.8 | 69.2 | 0 | 40 | 78.74% | YES |
| KLAC 270115C02900000 | 2900.00 | 252 | 0 | 0 | 1 | 40 | 50.00% | |
| KLAC 270115C00244000 | 244.00 | 34.81 | 64 | 70.8 | 0 | 40 | 78.82% | YES |
| KLAC 270115C00040000 | 40.00 | 202 | 212.5 | 228.2 | 40 | 40 | 124.17% | YES |
| KLAC 270115C00900000 | 900.00 | 1255.1 | 0 | 0 | 1 | 39 | 25.00% | |
| KLAC 270115C02100000 | 2100.00 | 554 | 0 | 0 | 1 | 38 | 50.00% | |
| KLAC 270115C01950000 | 1950.00 | 382.54 | 0 | 0 | 1 | 38 | 50.00% | |
| KLAC 270115C00242000 | 242.00 | 58.1 | 64 | 71.1 | 1 | 36 | 77.85% | YES |
| KLAC 270115C01420000 | 1420.00 | 835.85 | 0 | 0 | 5 | 36 | 50.00% | |
| KLAC 270115C02800000 | 2800.00 | 405.71 | 0 | 0 | 12 | 36 | 50.00% | |
| KLAC 270115C02360000 | 2360.00 | 371.3 | 0 | 0 | 1 | 35 | 50.00% | |
| KLAC 270115C01260000 | 1260.00 | 804.6 | 0 | 0 | 2 | 32 | 50.00% | |
| KLAC 270115C00340000 | 340.00 | 29.3 | 31.1 | 36.4 | 2 | 31 | 74.39% | |
| KLAC 270115C02280000 | 2280.00 | 406 | 0 | 0 | 1 | 31 | 50.00% | |
| KLAC 270115C02320000 | 2320.00 | 343.6 | 0 | 0 | 1 | 31 | 50.00% | |
| KLAC 270115C01380000 | 1380.00 | 554.88 | 842.4 | 855.5 | 1 | 30 | 0.00% | |
| KLAC 270115C00081000 | 81.00 | 122.54 | 173.9 | 189.3 | 0 | 30 | 101.44% | YES |
| KLAC 270115C00216000 | 216.00 | 70.54 | 77.5 | 84.7 | 0 | 30 | 80.01% | YES |
| KLAC 270115C00112000 | 112.00 | 74.59 | 150.3 | 160 | 0 | 30 | 96.85% | YES |
| KLAC 270115C01860000 | 1860.00 | 486.6 | 0 | 0 | 3 | 29 | 50.00% | |
| KLAC 270115C02300000 | 2300.00 | 360.3 | 0 | 0 | 1 | 28 | 50.00% | |
| KLAC 270115C01280000 | 1280.00 | 789.79 | 0 | 0 | 3 | 28 | 50.00% | |
| KLAC 270115C01580000 | 1580.00 | 606 | 0 | 0 | 1 | 27 | 50.00% | |
| KLAC 270115C01800000 | 1800.00 | 855.05 | 0 | 0 | 3 | 26 | 50.00% | |
| KLAC 270115C00700000 | 700.00 | 1642.7 | 0 | 0 | 2 | 26 | 25.00% | |
| KLAC 270115C02220000 | 2220.00 | 535 | 0 | 0 | 2 | 26 | 50.00% | |
| KLAC 270115C01540000 | 1540.00 | 591.7 | 0 | 0 | 17 | 25 | 50.00% | |
| KLAC 270115C02350000 | 2350.00 | 335.63 | 0 | 0 | 1 | 25 | 50.00% | |
| KLAC 270115C02240000 | 2240.00 | 500 | 0 | 0 | 10 | 24 | 50.00% | |
| KLAC 270115C01840000 | 1840.00 | 424.39 | 0 | 0 | 2 | 24 | 50.00% | |
| KLAC 270115C02150000 | 2150.00 | 426.54 | 0 | 0 | 20 | 24 | 50.00% | |
| KLAC 270115C01920000 | 1920.00 | 390.56 | 0 | 0 | 34 | 23 | 50.00% | |
| KLAC 270115C01940000 | 1940.00 | 548.5 | 0 | 0 | 3 | 21 | 50.00% | |
| KLAC 270115C02060000 | 2060.00 | 449.15 | 0 | 0 | 11 | 21 | 50.00% | |
| KLAC 270115C00238000 | 238.00 | 60.36 | 66.3 | 73.6 | 1 | 21 | 78.78% | YES |
| KLAC 270115C00880000 | 880.00 | 620.68 | 610.4 | 625.8 | 7 | 21 | 0.00% | |
| KLAC 270115C01740000 | 1740.00 | 722.6 | 0 | 0 | 2 | 21 | 50.00% | |
| KLAC 270115C01220000 | 1220.00 | 710.8 | 0 | 0 | 1 | 21 | 25.00% | |
| KLAC 270115C01660000 | 1660.00 | 631.21 | 0 | 0 | 10 | 20 | 50.00% | |
| KLAC 270115C00234000 | 234.00 | 38.62 | 68.9 | 75.2 | 0 | 20 | 79.24% | YES |
| KLAC 270115C00218000 | 218.00 | 44 | 76.6 | 83.6 | 0 | 20 | 80.00% | YES |
| KLAC 270115C01640000 | 1640.00 | 606.7 | 0 | 0 | 1 | 20 | 50.00% | |
| KLAC 270115C00035000 | 35.00 | 200.53 | 217.2 | 233 | 0 | 20 | 125.49% | YES |
| KLAC 270115C00054000 | 54.00 | 181.55 | 206.3 | 214.8 | 0 | 20 | 152.81% | YES |
| KLAC 270115C01360000 | 1360.00 | 702.4 | 857.8 | 870 | 1 | 19 | 0.00% | |
| KLAC 270115C01760000 | 1760.00 | 669.48 | 0 | 0 | 4 | 18 | 50.00% | |
| KLAC 270115C00920000 | 920.00 | 1235.52 | 0 | 0 | 3 | 18 | 25.00% | |
| KLAC 270115C01320000 | 1320.00 | 595.65 | 887.4 | 900 | 1 | 18 | 0.00% | |
| KLAC 270115C01980000 | 1980.00 | 722.2 | 0 | 0 | 5 | 18 | 50.00% | |
| KLAC 270115C00820000 | 820.00 | 1079.51 | 0 | 0 | 1 | 18 | 25.00% | |
| KLAC 270115C01080000 | 1080.00 | 1158.6 | 0 | 0 | 1 | 18 | 25.00% | |
| KLAC 270115C00770000 | 770.00 | 139 | 62 | 71 | 16 | 17 | 182.17% | |
| KLAC 270115C01440000 | 1440.00 | 536.05 | 0 | 0 | 1 | 17 | 50.00% | |
| KLAC 270115C02260000 | 2260.00 | 364 | 0 | 0 | 1 | 17 | 50.00% | |
| KLAC 270115C00980000 | 980.00 | 1317.5 | 0 | 0 | 1 | 15 | 25.00% | |
| KLAC 270115C00360000 | 360.00 | 24.1 | 27.1 | 31.9 | 11 | 15 | 74.30% | |
| KLAC 270115C00830000 | 830.00 | 1515 | 0 | 0 | 1 | 14 | 25.00% | |
| KLAC 270115C01140000 | 1140.00 | 745.2 | 1032 | 1046 | 10 | 14 | 0.00% | |
| KLAC 270115C01600000 | 1600.00 | 943.65 | 0 | 0 | 1 | 14 | 50.00% | |
| KLAC 270115C01160000 | 1160.00 | 729.6 | 1016.3 | 1030 | 1 | 13 | 0.00% | |
| KLAC 270115C01820000 | 1820.00 | 349.62 | 558.1 | 570 | 10 | 13 | 0.00% | |
| KLAC 270115C01020000 | 1020.00 | 960 | 0 | 0 | 2 | 12 | 25.00% | |
| KLAC 270115C00780000 | 780.00 | 1603.3 | 0 | 0 | 1 | 12 | 25.00% | |
| KLAC 270115C01520000 | 1520.00 | 480.9 | 743.1 | 754 | 1 | 12 | 0.00% | |
| KLAC 270115C00560000 | 560.00 | 1477.1 | 0 | 0 | 1 | 12 | 25.00% | |
| KLAC 270115C02080000 | 2080.00 | 417.75 | 0 | 0 | 1 | 12 | 50.00% | |
| KLAC 270115C00212000 | 212.00 | 43.37 | 79 | 86.7 | 0 | 10 | 79.59% | YES |
| KLAC 270115C00048000 | 48.00 | 148.74 | 204 | 220.5 | 0 | 10 | 109.57% | YES |
| KLAC 270115C00860000 | 860.00 | 626 | 626 | 641.3 | 1 | 9 | 0.00% | |
| KLAC 270115C01340000 | 1340.00 | 685.9 | 872.9 | 886 | 1 | 9 | 0.00% | |
| KLAC 270115C01180000 | 1180.00 | 337.46 | 449.2 | 466 | 2 | 9 | 0.00% | |
| KLAC 270115C01100000 | 1100.00 | 815.82 | 0 | 0 | 1 | 9 | 25.00% | |
| KLAC 270115C00750000 | 750.00 | 1317.7 | 0 | 0 | 1 | 9 | 25.00% | |
| KLAC 270115C00730000 | 730.00 | 248.39 | 400 | 408 | 5 | 9 | 0.00% | |
| KLAC 270115C00600000 | 600.00 | 734 | 842 | 857.4 | 1 | 9 | 0.00% | |
| KLAC 270115C01680000 | 1680.00 | 637.51 | 0 | 0 | 1 | 9 | 50.00% | |
| KLAC 270115C00960000 | 960.00 | 1201.8 | 0 | 0 | 2 | 8 | 25.00% | |
| KLAC 270115C00450000 | 450.00 | 1676.59 | 0 | 0 | 2 | 8 | 12.50% | |
| KLAC 270115C02020000 | 2020.00 | 437.1 | 0 | 0 | 2 | 8 | 50.00% | |
| KLAC 270115C01480000 | 1480.00 | 857.71 | 0 | 0 | 2 | 8 | 50.00% | |
| KLAC 270115C00400000 | 400.00 | 1541 | 1708.9 | 1723.5 | 4 | 7 | 0.00% | |
| KLAC 270115C00350000 | 350.00 | 28.5 | 29.7 | 33.9 | 2 | 7 | 74.67% | |
| KLAC 270115C00720000 | 720.00 | 1681.96 | 0 | 0 | 1 | 7 | 25.00% | |
| KLAC 270115C02250000 | 2250.00 | 365.6 | 0 | 0 | 1 | 7 | 50.00% | |
| KLAC 270115C01850000 | 1850.00 | 564.49 | 0 | 0 | 2 | 7 | 50.00% | |
| KLAC 270115C02140000 | 2140.00 | 520 | 0 | 0 | 10 | 7 | 50.00% | |
| KLAC 270115C01720000 | 1720.00 | 628.5 | 0 | 0 | 1 | 7 | 50.00% | |
| KLAC 270115C01560000 | 1560.00 | 665.7 | 0 | 0 | 10 | 7 | 50.00% | |
| KLAC 270115C00940000 | 940.00 | 1219.4 | 0 | 0 | 1 | 6 | 25.00% | |
| KLAC 270115C00790000 | 790.00 | 177.6 | 253.7 | 261 | 8 | 6 | 739.06% | |
| KLAC 270115C01620000 | 1620.00 | 887 | 0 | 0 | 1 | 6 | 50.00% | |
| KLAC 270115C01960000 | 1960.00 | 733.1 | 0 | 0 | 1 | 5 | 50.00% | |
| KLAC 270115C01880000 | 1880.00 | 744.52 | 0 | 0 | 2 | 5 | 50.00% | |
| KLAC 270115C02050000 | 2050.00 | 241.5 | 444 | 458 | 1 | 5 | 0.00% | |
| KLAC 270115C00500000 | 500.00 | 1245.8 | 1613 | 1627.5 | 2 | 5 | 0.00% | |
| KLAC 270115C00430000 | 430.00 | 257.59 | 307 | 313.9 | 5 | 5 | 0.00% | |
| KLAC 270115C02440000 | 2440.00 | 348.1 | 0 | 0 | 1 | 4 | 50.00% | |
| KLAC 270115C00690000 | 690.00 | 1295.11 | 0 | 0 | 1 | 4 | 25.00% | |
| KLAC 270115C00330000 | 330.00 | 34.6 | 33.4 | 38.9 | 11 | 4 | 74.50% | |
| KLAC 270115C02040000 | 2040.00 | 228.3 | 448.2 | 462 | 2 | 4 | 0.00% | |
| KLAC 270115C02460000 | 2460.00 | 366.5 | 0 | 0 | 1 | 4 | 50.00% | |
| KLAC 270115C00740000 | 740.00 | 1149.5 | 1386.5 | 1401.4 | 1 | 4 | 0.00% | |
| KLAC 270115C00420000 | 420.00 | 325.82 | 316 | 324.9 | 2 | 3 | 0.00% | |
| KLAC 270115C00760000 | 760.00 | 1007.9 | 1368.5 | 1382 | 3 | 3 | 0.00% | |
| KLAC 270115C00670000 | 670.00 | 524.58 | 520 | 528 | 1 | 3 | 0.00% | |
| KLAC 270115C02420000 | 2420.00 | 302.5 | 0 | 0 | 1 | 3 | 50.00% | |
| KLAC 270115C00810000 | 810.00 | 1225.41 | 0 | 0 | 2 | 3 | 25.00% | |
| KLAC 270115C03100000 | 3100.00 | 156.9 | 0 | 0 | 3 | 3 | 50.00% | |
| KLAC 270115C01120000 | 1120.00 | 745.9 | 0 | 0 | 1 | 3 | 25.00% | |
| KLAC 270115C00660000 | 660.00 | 388.5 | 528 | 536 | 2 | 2 | 0.00% | |
| KLAC 270115C02380000 | 2380.00 | 474 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 270115C02180000 | 2180.00 | 440 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 270115C00540000 | 540.00 | 1815.5 | 0 | 0 | 0 | 2 | 25.00% | |
| KLAC 270115C02340000 | 2340.00 | 386.2 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 270115C00640000 | 640.00 | 857.5 | 1164.5 | 1180.6 | 1 | 2 | 0.00% | |
| KLAC 270115C02120000 | 2120.00 | 433.65 | 0 | 0 | 5 | 1 | 50.00% | |
| KLAC 270115C00580000 | 580.00 | 528.85 | 592 | 601 | 0 | 1 | 0.00% | |
| KLAC 270115C00520000 | 520.00 | 223.06 | 303 | 310 | 0 | 1 | 0.00% | |
| KLAC 270115C02160000 | 2160.00 | 220.8 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 270115C00480000 | 480.00 | 1487.4 | 0 | 0 | 1 | 1 | 12.50% | |
| KLAC 270115C00490000 | 490.00 | 1255.5 | 1622.6 | 1636.9 | 0 | 1 | 0.00% | |
| KLAC 270115C00410000 | 410.00 | 286 | 269 | 278 | 0 | 1 | 0.00% | |
| KLAC 270115C00036000 | 36.00 | 106.94 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00204000 | 204.00 | 22.83 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00182000 | 182.00 | 34.96 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00146000 | 146.00 | 46.01 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00138000 | 138.00 | 55.49 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00136000 | 136.00 | 70.24 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00134000 | 134.00 | 68.59 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00132000 | 132.00 | 59.56 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00124000 | 124.00 | 43.09 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00118000 | 118.00 | 33.75 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00116000 | 116.00 | 72.96 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00114000 | 114.00 | 74.52 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00088000 | 88.00 | 62.07 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00086000 | 86.00 | 62.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00084000 | 84.00 | 61.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00080000 | 80.00 | 71.88 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00079000 | 79.00 | 17.76 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00077000 | 77.00 | 13.9 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00076000 | 76.00 | 100.79 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00074000 | 74.00 | 114.95 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00073000 | 73.00 | 24.84 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00071000 | 71.00 | 16.61 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00068000 | 68.00 | 56.43 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00067000 | 67.00 | 52.46 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00066000 | 66.00 | 38.85 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00064000 | 64.00 | 85.75 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00062000 | 62.00 | 63.45 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00060000 | 60.00 | 73.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00058000 | 58.00 | 52.89 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00052000 | 52.00 | 22.31 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00050000 | 50.00 | 124.58 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00049000 | 49.00 | 125.55 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00043000 | 43.00 | 25.76 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00042000 | 42.00 | 32.58 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00041000 | 41.00 | 28.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00039000 | 39.00 | 104.72 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00038000 | 38.00 | 107.85 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00037000 | 37.00 | 156.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00032000 | 32.00 | 61.65 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00031000 | 31.00 | 64.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00030000 | 30.00 | 91.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C00029000 | 29.00 | 149.71 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270115C01240000 | 1240.00 | 430.94 | 0 | 0 | 1 | 0 | 50.00% | |
| KLAC 270115C00840000 | 840.00 | 615 | 0 | 0 | 1 | 0 | 25.00% | |
| KLAC 270115C00800000 | 800.00 | 718.8 | 0 | 0 | 1 | 0 | 25.00% | |
| KLAC 270115C00710000 | 710.00 | 166.1 | 259.1 | 268 | 3 | 0 | 0.00% | |
| KLAC 270115C00680000 | 680.00 | 564.25 | 861 | 870 | 2 | 0 | 0.00% |
The table below lists all put options on KLAC expiring on 2027-01-15. 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 270115P00152000 | 152.00 | 11 | 9.5 | 11.2 | 100 | 1555 | 75.05% | |
| KLAC 270115P00086000 | 86.00 | 2.58 | 0.05 | 7.3 | 0 | 1540 | 101.07% | |
| KLAC 270115P00130000 | 130.00 | 6.8 | 4.5 | 7.7 | 3 | 1483 | 77.03% | |
| KLAC 270115P00160000 | 160.00 | 12.41 | 10.4 | 13.2 | 109 | 1311 | 73.29% | |
| KLAC 270115P00190000 | 190.00 | 23.9 | 19.7 | 25.6 | 2 | 1261 | 74.79% | |
| KLAC 270115P00195000 | 195.00 | 25.5 | 21.3 | 24.6 | 7 | 1255 | 71.80% | |
| KLAC 270115P00168000 | 168.00 | 14.6 | 13.6 | 15.5 | 330 | 1181 | 74.19% | |
| KLAC 270115P00162000 | 162.00 | 12.4 | 10.8 | 13.4 | 400 | 1060 | 72.66% | |
| KLAC 270115P00192000 | 192.00 | 22.6 | 20.1 | 25.7 | 1 | 940 | 73.82% | |
| KLAC 270115P00062000 | 62.00 | 0.74 | 0 | 4.2 | 0 | 920 | 113.94% | |
| KLAC 270115P00060000 | 60.00 | 0.65 | 0 | 1.5 | 0 | 740 | 96.61% | |
| KLAC 270115P00029000 | 29.00 | 0.09 | 0 | 0.15 | 0 | 700 | 107.62% | |
| KLAC 270115P00100000 | 100.00 | 3.3 | 0.05 | 4.4 | 0 | 670 | 78.91% | |
| KLAC 270115P00056000 | 56.00 | 0.65 | 0 | 4.3 | 0 | 630 | 122.44% | |
| KLAC 270115P00148000 | 148.00 | 9.75 | 6.6 | 10.2 | 200 | 581 | 72.30% | |
| KLAC 270115P00106000 | 106.00 | 4.41 | 0.05 | 7.3 | 0 | 560 | 83.70% | |
| KLAC 270115P00120000 | 120.00 | 5 | 3.7 | 5.7 | 7 | 521 | 78.39% | |
| KLAC 270115P00136000 | 136.00 | 8.3 | 5.8 | 8.7 | 3 | 512 | 76.90% | |
| KLAC 270115P00138000 | 138.00 | 7.83 | 6.8 | 8.8 | 1 | 501 | 77.31% | |
| KLAC 270115P00154000 | 154.00 | 11.9 | 9.2 | 11.8 | 1 | 500 | 74.08% | |
| KLAC 270115P00150000 | 150.00 | 10.2 | 8.4 | 11.7 | 5 | 481 | 75.62% | |
| KLAC 270115P00156000 | 156.00 | 11.4 | 9.4 | 13.1 | 100 | 471 | 74.65% | |
| KLAC 270115P00112000 | 112.00 | 5.71 | 0.05 | 5.4 | 30 | 465 | 73.72% | |
| KLAC 270115P00070000 | 70.00 | 1 | 0.05 | 4.8 | 10 | 450 | 107.85% | |
| KLAC 270115P00158000 | 158.00 | 12.8 | 10.2 | 13.7 | 1 | 411 | 75.03% | |
| KLAC 270115P00164000 | 164.00 | 15.3 | 11.6 | 15.3 | 3 | 393 | 74.47% | |
| KLAC 270115P00144000 | 144.00 | 10.86 | 7.2 | 10.3 | 0 | 380 | 76.07% | |
| KLAC 270115P00132000 | 132.00 | 7.7 | 5.2 | 8 | 0 | 380 | 77.45% | |
| KLAC 270115P00126000 | 126.00 | 6.9 | 4.5 | 6.6 | 10 | 370 | 77.72% | |
| KLAC 270115P00098000 | 98.00 | 3.81 | 0.05 | 6.9 | 0 | 370 | 88.96% | |
| KLAC 270115P00128000 | 128.00 | 6.3 | 4.8 | 7.4 | 4 | 361 | 78.45% | |
| KLAC 270115P00166000 | 166.00 | 13.35 | 12.1 | 14.6 | 54 | 350 | 72.87% | |
| KLAC 270115P00104000 | 104.00 | 3.2 | 0.05 | 8.2 | 0 | 350 | 87.78% | |
| KLAC 270115P00088000 | 88.00 | 2.36 | 0.05 | 5 | 0 | 310 | 90.92% | |
| KLAC 270115P00110000 | 110.00 | 4.9 | 0.65 | 4.5 | 10 | 291 | 74.16% | |
| KLAC 270115P00202000 | 202.00 | 28.4 | 23.9 | 28.7 | 4 | 282 | 72.56% | |
| KLAC 270115P00069000 | 69.00 | 1.11 | 0 | 4.8 | 0 | 280 | 108.74% | |
| KLAC 270115P00048000 | 48.00 | 0.34 | 0 | 4.8 | 0 | 280 | 137.87% | |
| KLAC 270115P00140000 | 140.00 | 7.22 | 6.7 | 9.4 | 60 | 273 | 76.71% | |
| KLAC 270115P00050000 | 50.00 | 0.6 | 0 | 4.8 | 0 | 260 | 134.52% | |
| KLAC 270115P00122000 | 122.00 | 5.6 | 4 | 6 | 3 | 231 | 78.28% | |
| KLAC 270115P00090000 | 90.00 | 3.12 | 0 | 4.8 | 0 | 230 | 88.21% | |
| KLAC 270115P00064000 | 64.00 | 0.77 | 0 | 4.8 | 0 | 230 | 114.65% | |
| KLAC 270115P00045000 | 45.00 | 0.29 | 0 | 4.1 | 0 | 230 | 162.41% | |
| KLAC 270115P00124000 | 124.00 | 5.9 | 4.2 | 6.2 | 4 | 223 | 77.71% | |
| KLAC 270115P00118000 | 118.00 | 4.8 | 1.5 | 8.9 | 1 | 220 | 82.09% | |
| KLAC 270115P00032000 | 32.00 | 0.09 | 0 | 2.4 | 0 | 220 | 150.05% | |
| KLAC 270115P00174000 | 174.00 | 18 | 14.3 | 17.6 | 1 | 220 | 73.07% | |
| KLAC 270115P00225000 | 225.00 | 35.6 | 31.2 | 37.7 | 44 | 220 | 68.71% | |
| KLAC 270115P00134000 | 134.00 | 7.7 | 5.7 | 8.2 | 3 | 212 | 77.28% | |
| KLAC 270115P00180000 | 180.00 | 20 | 16.1 | 19 | 40 | 211 | 72.19% | |
| KLAC 270115P00142000 | 142.00 | 10 | 6.8 | 9.4 | 0 | 210 | 75.47% | |
| KLAC 270115P00054000 | 54.00 | 0.35 | 0 | 3.9 | 0 | 200 | 122.83% | |
| KLAC 270115P00114000 | 114.00 | 5.96 | 1.05 | 8.7 | 0 | 190 | 83.65% | |
| KLAC 270115P00224000 | 224.00 | 35 | 34 | 38.7 | 7 | 190 | 72.23% | |
| KLAC 270115P00108000 | 108.00 | 4.1 | 0.65 | 5 | 0 | 171 | 77.16% | |
| KLAC 270115P00083000 | 83.00 | 1.23 | 0.05 | 4.7 | 2 | 170 | 94.20% | |
| KLAC 270115P00146000 | 146.00 | 12.09 | 7.6 | 10.8 | 0 | 170 | 76.00% | |
| KLAC 270115P00182000 | 182.00 | 21.64 | 16.7 | 19.7 | 0 | 170 | 72.09% | |
| KLAC 270115P01520000 | 1520.00 | 133.1 | 0 | 0 | 5 | 155 | 0.00% | YES |
| KLAC 270115P00860000 | 860.00 | 25.77 | 0 | 0 | 2 | 154 | 0.00% | YES |
| KLAC 270115P00198000 | 198.00 | 27 | 22 | 26.9 | 2 | 150 | 72.28% | |
| KLAC 270115P01300000 | 1300.00 | 80.38 | 0 | 0 | 5 | 148 | 0.00% | YES |
| KLAC 270115P00200000 | 200.00 | 25.2 | 23.3 | 26.1 | 2 | 143 | 71.30% | |
| KLAC 270115P01600000 | 1600.00 | 135.2 | 0 | 0 | 55 | 131 | 0.00% | YES |
| KLAC 270115P00170000 | 170.00 | 14.4 | 13.3 | 15.5 | 354 | 131 | 72.49% | |
| KLAC 270115P00220000 | 220.00 | 33.3 | 32.2 | 36.4 | 6 | 130 | 72.13% | |
| KLAC 270115P01900000 | 1900.00 | 268.3 | 0 | 0 | 41 | 126 | 0.00% | YES |
| KLAC 270115P01950000 | 1950.00 | 358.5 | 0 | 0 | 125 | 125 | 0.00% | YES |
| KLAC 270115P00222000 | 222.00 | 34.1 | 29.6 | 35.5 | 7 | 122 | 68.07% | |
| KLAC 270115P00092000 | 92.00 | 2.1 | 0.05 | 2.7 | 1 | 121 | 77.34% | |
| KLAC 270115P00172000 | 172.00 | 17.96 | 14.2 | 17.6 | 0 | 120 | 74.34% | |
| KLAC 270115P01680000 | 1680.00 | 203 | 0 | 0 | 1 | 118 | 0.00% | YES |
| KLAC 270115P00248000 | 248.00 | 47.5 | 47.3 | 48.8 | 6 | 116 | 70.53% | |
| KLAC 270115P01620000 | 1620.00 | 155.4 | 0 | 0 | 2 | 107 | 0.00% | YES |
| KLAC 270115P00102000 | 102.00 | 4.03 | 0.1 | 5.5 | 0 | 100 | 81.46% | |
| KLAC 270115P01920000 | 1920.00 | 243 | 0 | 0 | 10 | 94 | 0.00% | YES |
| KLAC 270115P00210000 | 210.00 | 28.9 | 28 | 30.1 | 6 | 92 | 71.30% | |
| KLAC 270115P00620000 | 620.00 | 7.4 | 0 | 0 | 1 | 92 | 0.00% | YES |
| KLAC 270115P00049000 | 49.00 | 0.36 | 0 | 3.7 | 0 | 90 | 129.00% | |
| KLAC 270115P00218000 | 218.00 | 34.86 | 30.3 | 36.3 | 20 | 87 | 72.09% | |
| KLAC 270115P00600000 | 600.00 | 6.5 | 0 | 0 | 3 | 74 | 0.00% | YES |
| KLAC 270115P00186000 | 186.00 | 24.9 | 18.2 | 22.9 | 0 | 70 | 73.78% | |
| KLAC 270115P00215000 | 215.00 | 31 | 26.6 | 34.2 | 6 | 70 | 69.83% | |
| KLAC 270115P01000000 | 1000.00 | 33.05 | 0 | 0 | 10 | 67 | 0.00% | YES |
| KLAC 270115P00560000 | 560.00 | 6.49 | 0 | 0 | 1 | 63 | 0.00% | YES |
| KLAC 270115P00184000 | 184.00 | 24.74 | 17.4 | 20.2 | 0 | 60 | 71.87% | |
| KLAC 270115P00216000 | 216.00 | 41.24 | 29.4 | 35.5 | 0 | 60 | 72.26% | |
| KLAC 270115P01480000 | 1480.00 | 126.4 | 0 | 0 | 1 | 58 | 0.00% | YES |
| KLAC 270115P01060000 | 1060.00 | 44.07 | 0 | 0 | 6 | 56 | 0.00% | YES |
| KLAC 270115P00380000 | 380.00 | 4.94 | 0 | 9.6 | 34 | 53 | 0.00% | YES |
| KLAC 270115P00205000 | 205.00 | 28.9 | 25.9 | 29.9 | 1 | 53 | 73.04% | |
| KLAC 270115P01200000 | 1200.00 | 61.3 | 0 | 0 | 1 | 52 | 0.00% | YES |
| KLAC 270115P01360000 | 1360.00 | 89.1 | 0 | 0 | 20 | 51 | 0.00% | YES |
| KLAC 270115P01380000 | 1380.00 | 92.3 | 0 | 0 | 50 | 50 | 0.00% | YES |
| KLAC 270115P00080000 | 80.00 | 1.8 | 0 | 4.8 | 0 | 50 | 97.24% | |
| KLAC 270115P01540000 | 1540.00 | 135.77 | 0 | 0 | 18 | 50 | 0.00% | YES |
| KLAC 270115P00178000 | 178.00 | 22.3 | 15.5 | 19.6 | 0 | 50 | 73.58% | |
| KLAC 270115P00235000 | 235.00 | 40.4 | 36.7 | 43.9 | 9 | 50 | 69.74% | |
| KLAC 270115P01500000 | 1500.00 | 127 | 0 | 0 | 1 | 48 | 0.00% | YES |
| KLAC 270115P01120000 | 1120.00 | 48 | 0 | 0 | 175 | 48 | 0.00% | YES |
| KLAC 270115P01560000 | 1560.00 | 141.5 | 0 | 0 | 1 | 47 | 0.00% | YES |
| KLAC 270115P00242000 | 242.00 | 48.9 | 41.8 | 45.8 | 2 | 46 | 69.34% | |
| KLAC 270115P00700000 | 700.00 | 11.59 | 0 | 0 | 1 | 46 | 0.00% | YES |
| KLAC 270115P01580000 | 1580.00 | 155.7 | 0 | 0 | 1 | 41 | 0.00% | YES |
| KLAC 270115P00208000 | 208.00 | 29.8 | 26.4 | 29.8 | 21 | 41 | 71.22% | |
| KLAC 270115P00196000 | 196.00 | 26.5 | 20.5 | 24.6 | 12 | 41 | 70.41% | |
| KLAC 270115P00780000 | 780.00 | 19.13 | 9.2 | 16.2 | 12 | 40 | 0.00% | YES |
| KLAC 270115P01640000 | 1640.00 | 144.5 | 0 | 0 | 20 | 39 | 0.00% | YES |
| KLAC 270115P01320000 | 1320.00 | 77 | 0 | 0 | 10 | 38 | 0.00% | YES |
| KLAC 270115P01440000 | 1440.00 | 108.6 | 0 | 0 | 5 | 38 | 0.00% | YES |
| KLAC 270115P00240000 | 240.00 | 44.78 | 38.5 | 45.1 | 60 | 37 | 68.09% | |
| KLAC 270115P00980000 | 980.00 | 38.1 | 0 | 0 | 4 | 37 | 0.00% | YES |
| KLAC 270115P00760000 | 760.00 | 17.58 | 8.2 | 15.3 | 12 | 37 | 0.00% | YES |
| KLAC 270115P01280000 | 1280.00 | 103.8 | 0 | 0 | 30 | 36 | 0.00% | YES |
| KLAC 270115P01260000 | 1260.00 | 98.3 | 60.4 | 68.1 | 30 | 36 | 0.00% | YES |
| KLAC 270115P01660000 | 1660.00 | 178.45 | 0 | 0 | 1 | 35 | 0.00% | YES |
| KLAC 270115P01040000 | 1040.00 | 32 | 0 | 0 | 2 | 35 | 0.00% | YES |
| KLAC 270115P00206000 | 206.00 | 27.3 | 24.3 | 30.4 | 11 | 33 | 71.43% | |
| KLAC 270115P00310000 | 310.00 | 92.4 | 82.5 | 88.6 | 26 | 33 | 66.65% | YES |
| KLAC 270115P00238000 | 238.00 | 46.7 | 37.5 | 45.1 | 1 | 32 | 68.90% | |
| KLAC 270115P00880000 | 880.00 | 23.58 | 0 | 0 | 46 | 31 | 0.00% | YES |
| KLAC 270115P00270000 | 270.00 | 59.5 | 58 | 64.3 | 4 | 31 | 70.29% | YES |
| KLAC 270115P00188000 | 188.00 | 29.75 | 18.6 | 23.1 | 0 | 30 | 72.93% | |
| KLAC 270115P00185000 | 185.00 | 21.92 | 17.7 | 20.3 | 2 | 30 | 71.56% | |
| KLAC 270115P00670000 | 670.00 | 35.4 | 14 | 22.2 | 2 | 30 | 0.00% | YES |
| KLAC 270115P00176000 | 176.00 | 22.66 | 14.9 | 19 | 0 | 30 | 73.75% | |
| KLAC 270115P02020000 | 2020.00 | 345.6 | 0 | 0 | 9 | 28 | 0.00% | YES |
| KLAC 270115P01100000 | 1100.00 | 45.1 | 0 | 0 | 1 | 28 | 0.00% | YES |
| KLAC 270115P00244000 | 244.00 | 45.1 | 43.8 | 49.8 | 5 | 28 | 71.92% | |
| KLAC 270115P00246000 | 246.00 | 46.2 | 44.7 | 47.7 | 2 | 28 | 69.57% | |
| KLAC 270115P00690000 | 690.00 | 11.1 | 0 | 0 | 4 | 28 | 0.00% | YES |
| KLAC 270115P00480000 | 480.00 | 3.4 | 0 | 0 | 42 | 28 | 0.00% | YES |
| KLAC 270115P01400000 | 1400.00 | 93.45 | 0 | 0 | 21 | 27 | 0.00% | YES |
| KLAC 270115P00236000 | 236.00 | 44.4 | 39.7 | 44.8 | 20 | 26 | 71.73% | |
| KLAC 270115P00500000 | 500.00 | 6.03 | 0 | 0 | 10 | 26 | 0.00% | YES |
| KLAC 270115P00320000 | 320.00 | 99.5 | 89.7 | 95.6 | 26 | 26 | 66.30% | YES |
| KLAC 270115P01220000 | 1220.00 | 74.3 | 0 | 0 | 5 | 23 | 0.00% | YES |
| KLAC 270115P00450000 | 450.00 | 2.94 | 0 | 0 | 46 | 23 | 0.00% | YES |
| KLAC 270115P00640000 | 640.00 | 7.72 | 0 | 0 | 2 | 23 | 0.00% | YES |
| KLAC 270115P00900000 | 900.00 | 21.07 | 0 | 0 | 1 | 23 | 0.00% | YES |
| KLAC 270115P00420000 | 420.00 | 4.92 | 0 | 9.6 | 28 | 22 | 0.00% | YES |
| KLAC 270115P01740000 | 1740.00 | 205.5 | 0 | 0 | 1 | 22 | 0.00% | YES |
| KLAC 270115P02250000 | 2250.00 | 439 | 0 | 0 | 10 | 22 | 0.00% | YES |
| KLAC 270115P01180000 | 1180.00 | 50.5 | 0 | 0 | 2 | 22 | 0.00% | YES |
| KLAC 270115P01800000 | 1800.00 | 210 | 0 | 0 | 5 | 22 | 0.00% | YES |
| KLAC 270115P01240000 | 1240.00 | 68.55 | 0 | 0 | 5 | 22 | 0.00% | YES |
| KLAC 270115P01420000 | 1420.00 | 100.03 | 0 | 0 | 21 | 21 | 0.00% | YES |
| KLAC 270115P01340000 | 1340.00 | 102.3 | 0 | 0 | 5 | 21 | 0.00% | YES |
| KLAC 270115P00300000 | 300.00 | 101.23 | 76.7 | 81.9 | 1 | 20 | 67.81% | YES |
| KLAC 270115P00226000 | 226.00 | 35.9 | 34.9 | 37.7 | 14 | 20 | 70.69% | |
| KLAC 270115P00540000 | 540.00 | 3.5 | 0 | 0 | 1 | 20 | 0.00% | YES |
| KLAC 270115P00228000 | 228.00 | 36.9 | 32.6 | 38.4 | 14 | 20 | 68.06% | |
| KLAC 270115P00230000 | 230.00 | 38.4 | 36.6 | 42.8 | 15 | 20 | 72.63% | |
| KLAC 270115P00214000 | 214.00 | 40.46 | 27.7 | 34.7 | 0 | 20 | 71.78% | |
| KLAC 270115P00194000 | 194.00 | 25.3 | 20 | 26 | 4 | 20 | 72.59% | |
| KLAC 270115P00212000 | 212.00 | 39.54 | 28.2 | 31 | 0 | 20 | 70.73% | |
| KLAC 270115P01140000 | 1140.00 | 59.64 | 0 | 0 | 1 | 19 | 0.00% | YES |
| KLAC 270115P00820000 | 820.00 | 66.6 | 66 | 74 | 17 | 19 | 0.00% | YES |
| KLAC 270115P00260000 | 260.00 | 53.5 | 54 | 58.4 | 3 | 19 | 71.94% | YES |
| KLAC 270115P00830000 | 830.00 | 18.65 | 11.8 | 19.4 | 1 | 17 | 0.00% | YES |
| KLAC 270115P01460000 | 1460.00 | 120.85 | 0 | 0 | 3 | 17 | 0.00% | YES |
| KLAC 270115P01820000 | 1820.00 | 216.39 | 0 | 0 | 10 | 17 | 0.00% | YES |
| KLAC 270115P00234000 | 234.00 | 40.3 | 38.6 | 41.3 | 9 | 17 | 70.00% | |
| KLAC 270115P01080000 | 1080.00 | 74.5 | 82 | 90 | 12 | 17 | 0.00% | YES |
| KLAC 270115P00460000 | 460.00 | 7 | 1 | 10 | 2 | 16 | 0.00% | YES |
| KLAC 270115P01980000 | 1980.00 | 376.1 | 0 | 0 | 5 | 15 | 0.00% | YES |
| KLAC 270115P00280000 | 280.00 | 69.7 | 63.7 | 67.5 | 5 | 15 | 67.72% | YES |
| KLAC 270115P00790000 | 790.00 | 32.99 | 38 | 47 | 4 | 15 | 0.00% | YES |
| KLAC 270115P02000000 | 2000.00 | 334.8 | 0 | 0 | 17 | 14 | 0.00% | YES |
| KLAC 270115P00232000 | 232.00 | 39.5 | 37.8 | 40.1 | 6 | 14 | 70.07% | |
| KLAC 270115P02200000 | 2200.00 | 386 | 0 | 0 | 10 | 13 | 0.00% | YES |
| KLAC 270115P01700000 | 1700.00 | 208.7 | 0 | 0 | 1 | 13 | 0.00% | YES |
| KLAC 270115P00840000 | 840.00 | 19.3 | 12.4 | 19.1 | 1 | 13 | 0.00% | YES |
| KLAC 270115P01720000 | 1720.00 | 207.1 | 0 | 0 | 6 | 12 | 0.00% | YES |
| KLAC 270115P00390000 | 390.00 | 3.97 | 0 | 9.6 | 1 | 12 | 0.00% | YES |
| KLAC 270115P00920000 | 920.00 | 19.7 | 0 | 0 | 2 | 12 | 0.00% | YES |
| KLAC 270115P02220000 | 2220.00 | 394 | 0 | 0 | 10 | 12 | 0.00% | YES |
| KLAC 270115P00290000 | 290.00 | 72.9 | 69.8 | 76.4 | 5 | 12 | 68.74% | YES |
| KLAC 270115P00410000 | 410.00 | 4.61 | 0 | 9.6 | 28 | 11 | 0.00% | YES |
| KLAC 270115P00440000 | 440.00 | 5.58 | 2 | 7.9 | 8 | 11 | 0.00% | YES |
| KLAC 270115P01160000 | 1160.00 | 72.3 | 57.8 | 67.3 | 1 | 10 | 0.00% | YES |
| KLAC 270115P01020000 | 1020.00 | 40.3 | 0 | 0 | 2 | 10 | 0.00% | YES |
| KLAC 270115P00740000 | 740.00 | 15.47 | 7.2 | 14.5 | 2 | 10 | 0.00% | YES |
| KLAC 270115P00030000 | 30.00 | 0.07 | 0 | 4.8 | 0 | 10 | 178.37% | |
| KLAC 270115P00490000 | 490.00 | 3.6 | 0 | 0 | 1 | 9 | 0.00% | YES |
| KLAC 270115P00750000 | 750.00 | 12.97 | 7.7 | 14.5 | 1 | 8 | 0.00% | YES |
| KLAC 270115P00810000 | 810.00 | 35.99 | 42 | 51 | 1 | 8 | 0.00% | YES |
| KLAC 270115P00400000 | 400.00 | 4.98 | 0 | 9.6 | 2 | 8 | 0.00% | YES |
| KLAC 270115P00340000 | 340.00 | 3.52 | 0 | 9.6 | 5 | 8 | 0.00% | YES |
| KLAC 270115P02100000 | 2100.00 | 340.55 | 0 | 0 | 1 | 7 | 0.00% | YES |
| KLAC 270115P01860000 | 1860.00 | 249 | 0 | 0 | 1 | 7 | 0.00% | YES |
| KLAC 270115P02150000 | 2150.00 | 416 | 0 | 0 | 8 | 7 | 0.00% | YES |
| KLAC 270115P02160000 | 2160.00 | 412.4 | 0 | 0 | 6 | 6 | 0.00% | YES |
| KLAC 270115P00660000 | 660.00 | 91.05 | 105 | 113 | 2 | 6 | 0.00% | YES |
| KLAC 270115P00250000 | 250.00 | 48.2 | 46.1 | 52.3 | 204 | 6 | 70.53% | |
| KLAC 270115P01840000 | 1840.00 | 247.4 | 0 | 0 | 5 | 6 | 0.00% | YES |
| KLAC 270115P00720000 | 720.00 | 29.44 | 18 | 28 | 2 | 5 | 0.00% | YES |
| KLAC 270115P01780000 | 1780.00 | 223 | 0 | 0 | 2 | 5 | 0.00% | YES |
| KLAC 270115P00800000 | 800.00 | 18 | 0 | 0 | 1 | 5 | 0.00% | YES |
| KLAC 270115P02050000 | 2050.00 | 355.2 | 0 | 0 | 5 | 5 | 0.00% | YES |
| KLAC 270115P01960000 | 1960.00 | 338.2 | 0 | 0 | 1 | 4 | 0.00% | YES |
| KLAC 270115P00360000 | 360.00 | 4.34 | 0 | 6.8 | 2 | 4 | 0.00% | YES |
| KLAC 270115P02420000 | 2420.00 | 610.8 | 0 | 0 | 1 | 3 | 0.00% | YES |
| KLAC 270115P00204000 | 204.00 | 29.4 | 23.6 | 29.6 | 2 | 3 | 71.63% | |
| KLAC 270115P02060000 | 2060.00 | 322.6 | 0 | 0 | 1 | 3 | 0.00% | YES |
| KLAC 270115P00580000 | 580.00 | 15.86 | 3 | 10.1 | 2 | 3 | 0.00% | YES |
| KLAC 270115P01760000 | 1760.00 | 226.6 | 0 | 0 | 1 | 3 | 0.00% | YES |
| KLAC 270115P01850000 | 1850.00 | 348.6 | 0 | 0 | 1 | 3 | 0.00% | YES |
| KLAC 270115P01880000 | 1880.00 | 297.52 | 0 | 0 | 2 | 3 | 0.00% | YES |
| KLAC 270115P00370000 | 370.00 | 4.57 | 0 | 9.6 | 2 | 2 | 0.00% | YES |
| KLAC 270115P02280000 | 2280.00 | 493.3 | 0 | 0 | 0 | 2 | 0.00% | YES |
| KLAC 270115P02260000 | 2260.00 | 483.9 | 0 | 0 | 0 | 2 | 0.00% | YES |
| KLAC 270115P02120000 | 2120.00 | 395.4 | 0 | 0 | 2 | 2 | 0.00% | YES |
| KLAC 270115P02700000 | 2700.00 | 902.5 | 766.4 | 780.2 | 0 | 2 | 0.00% | YES |
| KLAC 270115P02080000 | 2080.00 | 334.7 | 0 | 0 | 2 | 2 | 0.00% | YES |
| KLAC 270115P02140000 | 2140.00 | 404.6 | 0 | 0 | 2 | 2 | 0.00% | YES |
| KLAC 270115P01940000 | 1940.00 | 352.08 | 0 | 0 | 2 | 2 | 0.00% | YES |
| KLAC 270115P02300000 | 2300.00 | 507.2 | 0 | 0 | 0 | 2 | 0.00% | YES |
| KLAC 270115P00710000 | 710.00 | 48.4 | 50 | 59 | 0 | 2 | 0.00% | YES |
| KLAC 270115P02240000 | 2240.00 | 492.4 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 270115P02350000 | 2350.00 | 533.9 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 270115P00330000 | 330.00 | 9.4 | 7 | 16.8 | 1 | 1 | 0.00% | YES |
| KLAC 270115P02340000 | 2340.00 | 534.7 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 270115P02320000 | 2320.00 | 517.8 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 270115P00084000 | 84.00 | 1.93 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00082000 | 82.00 | 6.66 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00081000 | 81.00 | 3.6 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00079000 | 79.00 | 3.3 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00094000 | 94.00 | 5.75 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00096000 | 96.00 | 7.39 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00078000 | 78.00 | 1.91 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00077000 | 77.00 | 3.15 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00076000 | 76.00 | 1.76 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00075000 | 75.00 | 1.3 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00074000 | 74.00 | 1.55 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00073000 | 73.00 | 2.52 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00072000 | 72.00 | 2.94 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00071000 | 71.00 | 4.84 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00068000 | 68.00 | 1.82 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00116000 | 116.00 | 7.23 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00067000 | 67.00 | 3.54 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00066000 | 66.00 | 9.11 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00065000 | 65.00 | 2.2 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00058000 | 58.00 | 1.59 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00052000 | 52.00 | 0.89 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00051000 | 51.00 | 0.86 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00047000 | 47.00 | 0.6 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00046000 | 46.00 | 0.7 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00044000 | 44.00 | 0.56 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00043000 | 43.00 | 0.45 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00042000 | 42.00 | 0.49 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00041000 | 41.00 | 0.46 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00040000 | 40.00 | 0.5 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00039000 | 39.00 | 0.4 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00038000 | 38.00 | 0.49 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00037000 | 37.00 | 0.46 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00036000 | 36.00 | 0.43 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00035000 | 35.00 | 0.24 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00034000 | 34.00 | 0.35 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00033000 | 33.00 | 0.94 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00031000 | 31.00 | 0.31 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270115P00960000 | 960.00 | 73.91 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 270115P00940000 | 940.00 | 57.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 270115P00770000 | 770.00 | 31.5 | 0 | 0 | 18 | 0 | 0.00% | YES |
| KLAC 270115P00730000 | 730.00 | 25.19 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 270115P00680000 | 680.00 | 18.2 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 270115P00650000 | 650.00 | 22 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 270115P00520000 | 520.00 | 8.9 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 270115P00510000 | 510.00 | 8.59 | 0 | 0 | 2 | 0 | 0.00% | YES |
| KLAC 270115P00470000 | 470.00 | 6 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 270115P00430000 | 430.00 | 4.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 270115P00350000 | 350.00 | 2.4 | 0 | 0 | 1 | 0 | 0.00% | YES |
This page displays the full KLAC options chain for contracts expiring on 2027-01-15. 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 2027-01-15. 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 2027-01-15. 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 2027-01-15 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 2027-01-15 approaches.
