Detailed KLAC options chain for 2027-06-17 – 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 – 2027-06-17 – 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 2027-06-17.
This KLAC 2027-06-17 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 2027-06-17. 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 270617C00240000 | 240.00 | 83 | 81.1 | 91.6 | 1 | 1958 | 78.54% | YES |
| KLAC 270617C00224000 | 224.00 | 88 | 88.1 | 98.4 | 1 | 831 | 79.08% | YES |
| KLAC 270617C00200000 | 200.00 | 102.92 | 100.1 | 108.4 | 5 | 690 | 79.48% | YES |
| KLAC 270617C00206000 | 206.00 | 85.55 | 95.3 | 107.7 | 4 | 523 | 79.53% | YES |
| KLAC 270617C00220000 | 220.00 | 90 | 88.5 | 100.7 | 66 | 466 | 78.69% | YES |
| KLAC 270617C00230000 | 230.00 | 85 | 83.9 | 96.5 | 30 | 310 | 78.43% | YES |
| KLAC 270617C00210000 | 210.00 | 95.3 | 95.3 | 103.6 | 5 | 302 | 79.24% | YES |
| KLAC 270617C00184000 | 184.00 | 67.5 | 106 | 118.9 | 0 | 200 | 79.90% | YES |
| KLAC 270617C02400000 | 2400.00 | 660 | 0 | 0 | 1 | 195 | 50.00% | |
| KLAC 270617C00370000 | 370.00 | 45 | 40.7 | 48.4 | 1 | 190 | 73.39% | |
| KLAC 270617C00160000 | 160.00 | 102.8 | 120 | 133 | 0 | 140 | 81.38% | YES |
| KLAC 270617C00154000 | 154.00 | 96.5 | 124.1 | 136.8 | 0 | 140 | 82.12% | YES |
| KLAC 270617C00290000 | 290.00 | 65.31 | 61.2 | 70 | 10 | 139 | 74.75% | |
| KLAC 270617C00150000 | 150.00 | 130 | 127.4 | 139.4 | 10 | 132 | 83.10% | YES |
| KLAC 270617C00300000 | 300.00 | 63.7 | 58.5 | 67 | 15 | 106 | 74.83% | |
| KLAC 270617C00250000 | 250.00 | 82.3 | 72 | 85.4 | 128 | 89 | 74.41% | YES |
| KLAC 270617C00270000 | 270.00 | 74.3 | 66.6 | 78.5 | 2 | 87 | 75.36% | |
| KLAC 270617C02240000 | 2240.00 | 556 | 0 | 0 | 84 | 84 | 50.00% | |
| KLAC 270617C02000000 | 2000.00 | 785 | 0 | 0 | 5 | 84 | 25.00% | |
| KLAC 270617C00214000 | 214.00 | 99.4 | 91.4 | 103.5 | 1 | 78 | 78.98% | YES |
| KLAC 270617C00380000 | 380.00 | 42.9 | 39.9 | 47.2 | 1 | 74 | 74.29% | |
| KLAC 270617C00280000 | 280.00 | 61.95 | 64.4 | 72.1 | 11 | 74 | 74.31% | |
| KLAC 270617C00084000 | 84.00 | 165 | 176 | 190.2 | 40 | 73 | 95.31% | YES |
| KLAC 270617C00180000 | 180.00 | 110.55 | 110.5 | 121.4 | 20 | 70 | 81.89% | YES |
| KLAC 270617C00172000 | 172.00 | 107.31 | 112.1 | 125.5 | 10 | 70 | 79.89% | YES |
| KLAC 270617C00144000 | 144.00 | 66.5 | 114.9 | 130 | 0 | 70 | 53.48% | YES |
| KLAC 270617C00320000 | 320.00 | 53.89 | 52.1 | 64.9 | 2 | 69 | 75.96% | |
| KLAC 270617C00260000 | 260.00 | 76 | 74.1 | 82 | 18 | 64 | 77.51% | |
| KLAC 270617C00228000 | 228.00 | 85.11 | 84.8 | 96.6 | 19 | 61 | 78.07% | YES |
| KLAC 270617C00188000 | 188.00 | 66.04 | 104 | 117.4 | 0 | 60 | 80.27% | YES |
| KLAC 270617C00222000 | 222.00 | 88.76 | 87.6 | 99.6 | 2 | 59 | 78.52% | YES |
| KLAC 270617C02060000 | 2060.00 | 776.54 | 0 | 0 | 3 | 52 | 25.00% | |
| KLAC 270617C00226000 | 226.00 | 86.52 | 85.7 | 96.4 | 1 | 41 | 77.53% | YES |
| KLAC 270617C02200000 | 2200.00 | 541.3 | 0 | 0 | 17 | 40 | 50.00% | |
| KLAC 270617C00182000 | 182.00 | 68.6 | 106.2 | 117.8 | 0 | 40 | 77.85% | YES |
| KLAC 270617C00310000 | 310.00 | 48.1 | 55 | 64.5 | 2 | 33 | 74.62% | |
| KLAC 270617C02100000 | 2100.00 | 512.05 | 0 | 0 | 1 | 33 | 25.00% | |
| KLAC 270617C00248000 | 248.00 | 77.7 | 76.2 | 88.5 | 2 | 32 | 77.49% | YES |
| KLAC 270617C02300000 | 2300.00 | 665 | 0 | 0 | 3 | 31 | 50.00% | |
| KLAC 270617C00194000 | 194.00 | 64.03 | 101.5 | 113.4 | 0 | 30 | 79.89% | YES |
| KLAC 270617C00198000 | 198.00 | 61.2 | 99.4 | 111.3 | 0 | 30 | 79.67% | YES |
| KLAC 270617C00232000 | 232.00 | 89.87 | 83 | 95.5 | 10 | 30 | 78.27% | YES |
| KLAC 270617C00204000 | 204.00 | 83.87 | 96.3 | 106.3 | 0 | 30 | 78.15% | YES |
| KLAC 270617C00174000 | 174.00 | 104.17 | 112 | 123.6 | 30 | 30 | 80.02% | YES |
| KLAC 270617C00186000 | 186.00 | 51.87 | 106 | 117.7 | 0 | 20 | 80.46% | YES |
| KLAC 270617C00190000 | 190.00 | 57.5 | 102 | 115.5 | 0 | 20 | 79.01% | YES |
| KLAC 270617C00202000 | 202.00 | 49.31 | 97.3 | 107.9 | 0 | 20 | 78.59% | YES |
| KLAC 270617C01840000 | 1840.00 | 675 | 0 | 0 | 2 | 20 | 25.00% | |
| KLAC 270617C00130000 | 130.00 | 141.4 | 140 | 153.2 | 5 | 15 | 84.40% | YES |
| KLAC 270617C01600000 | 1600.00 | 1028 | 0 | 0 | 1 | 14 | 25.00% | |
| KLAC 270617C01540000 | 1540.00 | 965 | 0 | 0 | 10 | 14 | 25.00% | |
| KLAC 270617C00134000 | 134.00 | 130 | 138 | 150.2 | 0 | 12 | 84.59% | YES |
| KLAC 270617C01500000 | 1500.00 | 989 | 0 | 0 | 10 | 12 | 25.00% | |
| KLAC 270617C00244000 | 244.00 | 83 | 77.9 | 88.5 | 2 | 12 | 76.79% | YES |
| KLAC 270617C00168000 | 168.00 | 116.94 | 116 | 126.4 | 2 | 11 | 80.18% | YES |
| KLAC 270617C02900000 | 2900.00 | 310.5 | 0 | 0 | 2 | 10 | 50.00% | |
| KLAC 270617C00246000 | 246.00 | 81 | 77 | 89.5 | 1 | 10 | 77.66% | YES |
| KLAC 270617C00090000 | 90.00 | 116.1 | 168 | 185.1 | 0 | 10 | 87.99% | YES |
| KLAC 270617C00170000 | 170.00 | 41.63 | 114 | 127.4 | 0 | 10 | 81.08% | YES |
| KLAC 270617C02700000 | 2700.00 | 544.22 | 0 | 0 | 1 | 9 | 50.00% | |
| KLAC 270617C02140000 | 2140.00 | 794.23 | 0 | 0 | 4 | 8 | 50.00% | |
| KLAC 270617C01800000 | 1800.00 | 926 | 0 | 0 | 1 | 7 | 25.00% | |
| KLAC 270617C01720000 | 1720.00 | 788.27 | 0 | 0 | 1 | 7 | 25.00% | |
| KLAC 270617C01440000 | 1440.00 | 665.03 | 0 | 0 | 1 | 7 | 25.00% | |
| KLAC 270617C02600000 | 2600.00 | 439.7 | 0 | 0 | 3 | 6 | 50.00% | |
| KLAC 270617C01880000 | 1880.00 | 660.37 | 0 | 0 | 2 | 6 | 25.00% | |
| KLAC 270617C02280000 | 2280.00 | 674.8 | 0 | 0 | 6 | 6 | 50.00% | |
| KLAC 270617C02220000 | 2220.00 | 513.89 | 0 | 0 | 5 | 6 | 50.00% | |
| KLAC 270617C02500000 | 2500.00 | 342.8 | 0 | 0 | 1 | 6 | 50.00% | |
| KLAC 270617C02800000 | 2800.00 | 337.1 | 0 | 0 | 2 | 4 | 50.00% | |
| KLAC 270617C02260000 | 2260.00 | 708 | 0 | 0 | 1 | 4 | 50.00% | |
| KLAC 270617C02340000 | 2340.00 | 244.11 | 454 | 470 | 0 | 4 | 0.00% | |
| KLAC 270617C01820000 | 1820.00 | 686 | 0 | 0 | 3 | 4 | 25.00% | |
| KLAC 270617C01740000 | 1740.00 | 436.48 | 704 | 722 | 1 | 3 | 0.00% | |
| KLAC 270617C02480000 | 2480.00 | 178.44 | 210 | 230 | 1 | 3 | 382.72% | |
| KLAC 270617C00840000 | 840.00 | 1081 | 1322 | 1340 | 1 | 3 | 0.00% | |
| KLAC 270617C01980000 | 1980.00 | 612 | 0 | 0 | 2 | 3 | 25.00% | |
| KLAC 270617C02040000 | 2040.00 | 838.73 | 0 | 0 | 3 | 3 | 25.00% | |
| KLAC 270617C01940000 | 1940.00 | 640.3 | 0 | 0 | 3 | 3 | 25.00% | |
| KLAC 270617C01900000 | 1900.00 | 575 | 0 | 0 | 1 | 2 | 25.00% | |
| KLAC 270617C03100000 | 3100.00 | 316 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 270617C01300000 | 1300.00 | 969.95 | 0 | 0 | 1 | 2 | 25.00% | |
| KLAC 270617C01580000 | 1580.00 | 844.45 | 0 | 0 | 2 | 2 | 25.00% | |
| KLAC 270617C01620000 | 1620.00 | 285.5 | 488 | 506 | 1 | 2 | 0.00% | |
| KLAC 270617C02020000 | 2020.00 | 493.05 | 0 | 0 | 1 | 2 | 25.00% | |
| KLAC 270617C02320000 | 2320.00 | 659.67 | 0 | 0 | 1 | 2 | 50.00% | |
| KLAC 270617C01780000 | 1780.00 | 437.08 | 684 | 700 | 1 | 2 | 0.00% | |
| KLAC 270617C00148000 | 148.00 | 126.55 | 127 | 140.6 | 0 | 2 | 81.70% | YES |
| KLAC 270617C01860000 | 1860.00 | 518.73 | 0 | 0 | 2 | 2 | 25.00% | |
| KLAC 270617C01660000 | 1660.00 | 398 | 747 | 764 | 2 | 2 | 0.00% | |
| KLAC 270617C00330000 | 330.00 | 55.08 | 50.9 | 58.3 | 10 | 1 | 74.60% | |
| KLAC 270617C00350000 | 350.00 | 48.75 | 47.4 | 52.7 | 132 | 1 | 74.68% | |
| KLAC 270617C00890000 | 890.00 | 927.55 | 1282 | 1298 | 0 | 1 | 0.00% | |
| KLAC 270617C01760000 | 1760.00 | 235.1 | 422 | 438 | 0 | 1 | 0.00% | |
| KLAC 270617C01200000 | 1200.00 | 473.5 | 736 | 754 | 0 | 1 | 0.00% | |
| KLAC 270617C03000000 | 3000.00 | 298 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 270617C01280000 | 1280.00 | 370.61 | 406 | 422 | 0 | 1 | 0.00% | |
| KLAC 270617C01340000 | 1340.00 | 825.5 | 0 | 0 | 1 | 1 | 25.00% | |
| KLAC 270617C02460000 | 2460.00 | 352.6 | 0 | 0 | 1 | 1 | 50.00% | |
| KLAC 270617C02440000 | 2440.00 | 430.9 | 0 | 0 | 0 | 1 | 50.00% | |
| KLAC 270617C01700000 | 1700.00 | 416.3 | 0 | 0 | 0 | 1 | 25.00% | |
| KLAC 270617C01680000 | 1680.00 | 496 | 736 | 752 | 1 | 1 | 0.00% | |
| KLAC 270617C00900000 | 900.00 | 1161 | 0 | 0 | 6 | 1 | 25.00% | |
| KLAC 270617C00138000 | 138.00 | 54.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617C00234000 | 234.00 | 24.41 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617C00208000 | 208.00 | 13.15 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617C00196000 | 196.00 | 17.9 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617C00178000 | 178.00 | 43.71 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617C00176000 | 176.00 | 23.51 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617C00166000 | 166.00 | 39.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617C00162000 | 162.00 | 28.55 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617C00158000 | 158.00 | 125 | 122 | 134.2 | 20 | 0 | 82.10% | YES |
| KLAC 270617C00156000 | 156.00 | 33.35 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617C00152000 | 152.00 | 32.92 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617C00142000 | 142.00 | 64.92 | 132 | 144.9 | 0 | 0 | 83.42% | YES |
| KLAC 270617C00140000 | 140.00 | 38.55 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617C00128000 | 128.00 | 37.06 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617C00126000 | 126.00 | 41 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617C00120000 | 120.00 | 47.35 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617C00089000 | 89.00 | 92.75 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617C01420000 | 1420.00 | 649.22 | 0 | 0 | 1 | 0 | 25.00% | |
| KLAC 270617C01380000 | 1380.00 | 545 | 636 | 656 | 1 | 0 | 0.00% | |
| KLAC 270617C01960000 | 1960.00 | 179 | 0 | 0 | 0 | 0 | 25.00% | |
| KLAC 270617C01260000 | 1260.00 | 410 | 0 | 0 | 1 | 0 | 25.00% | |
| KLAC 270617C02080000 | 2080.00 | 131.5 | 0 | 0 | 1 | 0 | 25.00% | |
| KLAC 270617C01560000 | 1560.00 | 333.51 | 344 | 357.6 | 0 | 0 | 0.00% | |
| KLAC 270617C01520000 | 1520.00 | 329.16 | 0 | 0 | 1 | 0 | 25.00% | |
| KLAC 270617C01480000 | 1480.00 | 768.28 | 0 | 0 | 1 | 0 | 25.00% | |
| KLAC 270617C01400000 | 1400.00 | 385.54 | 0 | 0 | 3 | 0 | 25.00% |
The table below lists all put options on KLAC expiring on 2027-06-17. 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 270617P00160000 | 160.00 | 23 | 18.9 | 23.1 | 3 | 1968 | 71.78% | |
| KLAC 270617P00174000 | 174.00 | 27.8 | 20.2 | 27.4 | 1 | 1021 | 67.66% | |
| KLAC 270617P00096000 | 96.00 | 5.15 | 2.25 | 12.9 | 7 | 505 | 85.27% | |
| KLAC 270617P00168000 | 168.00 | 26.2 | 18 | 29 | 3 | 403 | 70.84% | |
| KLAC 270617P01600000 | 1600.00 | 222.55 | 0 | 0 | 1 | 196 | 0.00% | YES |
| KLAC 270617P00198000 | 198.00 | 37.56 | 31.5 | 38.6 | 150 | 170 | 68.61% | |
| KLAC 270617P00070000 | 70.00 | 2.16 | 0.1 | 2.7 | 6 | 132 | 73.58% | |
| KLAC 270617P00156000 | 156.00 | 21.3 | 17.7 | 21.8 | 4 | 108 | 72.17% | |
| KLAC 270617P01740000 | 1740.00 | 305.9 | 0 | 0 | 1 | 102 | 0.00% | YES |
| KLAC 270617P00138000 | 138.00 | 14.7 | 12.4 | 16 | 7 | 87 | 73.12% | |
| KLAC 270617P00150000 | 150.00 | 19.1 | 15.9 | 22 | 3 | 80 | 74.55% | |
| KLAC 270617P00248000 | 248.00 | 60.2 | 59 | 62.7 | 58 | 70 | 67.00% | |
| KLAC 270617P00172000 | 172.00 | 31.71 | 19.4 | 30.6 | 0 | 70 | 70.67% | |
| KLAC 270617P00154000 | 154.00 | 20.99 | 17 | 21.3 | 20 | 69 | 72.38% | |
| KLAC 270617P00260000 | 260.00 | 69.8 | 63.3 | 73.5 | 1 | 61 | 67.13% | YES |
| KLAC 270617P00130000 | 130.00 | 12.95 | 10.6 | 13.9 | 50 | 60 | 74.04% | |
| KLAC 270617P00170000 | 170.00 | 24.2 | 19.9 | 26.9 | 3 | 60 | 69.46% | |
| KLAC 270617P00148000 | 148.00 | 18.5 | 15.2 | 19.1 | 3 | 52 | 72.55% | |
| KLAC 270617P00180000 | 180.00 | 30.3 | 22.6 | 30.7 | 1 | 51 | 68.23% | |
| KLAC 270617P00250000 | 250.00 | 69.27 | 57.7 | 68.3 | 0 | 50 | 67.98% | |
| KLAC 270617P01240000 | 1240.00 | 186 | 116 | 130 | 0 | 50 | 0.00% | YES |
| KLAC 270617P00100000 | 100.00 | 6 | 4.8 | 8.5 | 5 | 45 | 79.03% | |
| KLAC 270617P00280000 | 280.00 | 84 | 75.5 | 82.6 | 1 | 41 | 64.75% | YES |
| KLAC 270617P00212000 | 212.00 | 42.37 | 40.3 | 43.3 | 10 | 40 | 68.33% | |
| KLAC 270617P01680000 | 1680.00 | 272.7 | 0 | 0 | 2 | 40 | 0.00% | YES |
| KLAC 270617P00166000 | 166.00 | 25.1 | 17.3 | 27.2 | 3 | 33 | 70.11% | |
| KLAC 270617P00081000 | 81.00 | 2.96 | 0.35 | 7 | 2 | 31 | 80.79% | |
| KLAC 270617P00186000 | 186.00 | 35.43 | 25.1 | 33.9 | 0 | 30 | 68.58% | |
| KLAC 270617P00218000 | 218.00 | 53.2 | 38.8 | 51 | 0 | 30 | 68.26% | |
| KLAC 270617P00238000 | 238.00 | 62.99 | 52.4 | 62.2 | 0 | 30 | 69.57% | |
| KLAC 270617P00144000 | 144.00 | 17 | 14.1 | 17.8 | 4 | 30 | 72.80% | |
| KLAC 270617P00242000 | 242.00 | 65.61 | 55.2 | 59.4 | 0 | 30 | 67.04% | |
| KLAC 270617P00300000 | 300.00 | 95.98 | 88.6 | 94.7 | 16 | 28 | 63.59% | YES |
| KLAC 270617P00192000 | 192.00 | 36.1 | 27.7 | 34.4 | 4 | 24 | 67.05% | |
| KLAC 270617P00224000 | 224.00 | 52.9 | 43.8 | 50.3 | 3 | 23 | 67.02% | |
| KLAC 270617P00210000 | 210.00 | 44.3 | 37 | 46.8 | 1 | 22 | 69.68% | |
| KLAC 270617P00290000 | 290.00 | 92.4 | 81.8 | 90.2 | 1 | 21 | 64.89% | YES |
| KLAC 270617P00220000 | 220.00 | 47.1 | 41.7 | 48.6 | 1 | 21 | 67.32% | |
| KLAC 270617P00226000 | 226.00 | 52.7 | 44.6 | 52.5 | 1 | 20 | 67.47% | |
| KLAC 270617P00760000 | 760.00 | 31.9 | 18.1 | 35.2 | 2 | 20 | 0.00% | YES |
| KLAC 270617P00244000 | 244.00 | 67.2 | 56.8 | 59.9 | 0 | 20 | 66.89% | |
| KLAC 270617P00246000 | 246.00 | 68.63 | 55.3 | 67.8 | 0 | 20 | 69.01% | |
| KLAC 270617P00240000 | 240.00 | 64.45 | 52.1 | 59.1 | 0 | 20 | 66.48% | |
| KLAC 270617P00234000 | 234.00 | 61.23 | 50.6 | 59.1 | 0 | 20 | 69.44% | |
| KLAC 270617P00142000 | 142.00 | 16.86 | 13.6 | 20 | 0 | 20 | 75.73% | |
| KLAC 270617P00232000 | 232.00 | 58.33 | 47.9 | 55.7 | 0 | 20 | 67.35% | |
| KLAC 270617P00230000 | 230.00 | 58.2 | 46.4 | 53.6 | 0 | 20 | 66.61% | |
| KLAC 270617P00190000 | 190.00 | 34.5 | 26.8 | 34.4 | 1 | 19 | 67.66% | |
| KLAC 270617P01200000 | 1200.00 | 114 | 86 | 106 | 6 | 17 | 0.00% | YES |
| KLAC 270617P00204000 | 204.00 | 42.5 | 36.3 | 39.3 | 3 | 16 | 68.39% | |
| KLAC 270617P00128000 | 128.00 | 12 | 8 | 15.8 | 4 | 14 | 74.54% | |
| KLAC 270617P00320000 | 320.00 | 113 | 104.2 | 114 | 4 | 13 | 66.46% | YES |
| KLAC 270617P00700000 | 700.00 | 25 | 0 | 0 | 1 | 13 | 0.00% | YES |
| KLAC 270617P00162000 | 162.00 | 23.6 | 19.6 | 22.2 | 3 | 12 | 70.38% | |
| KLAC 270617P00146000 | 146.00 | 17.29 | 14.4 | 18.5 | 2 | 11 | 72.50% | |
| KLAC 270617P01560000 | 1560.00 | 211 | 0 | 0 | 21 | 11 | 0.00% | YES |
| KLAC 270617P00228000 | 228.00 | 53.7 | 45.4 | 55.7 | 1 | 11 | 68.46% | |
| KLAC 270617P00206000 | 206.00 | 43.2 | 35 | 45.5 | 3 | 11 | 70.16% | |
| KLAC 270617P00216000 | 216.00 | 47.2 | 39.8 | 44.9 | 1 | 11 | 66.53% | |
| KLAC 270617P00200000 | 200.00 | 40.42 | 32.2 | 41.9 | 4 | 11 | 69.91% | |
| KLAC 270617P00270000 | 270.00 | 75.7 | 71.4 | 81.1 | 1 | 11 | 68.56% | YES |
| KLAC 270617P00222000 | 222.00 | 50.7 | 44.6 | 53.3 | 1 | 11 | 70.42% | |
| KLAC 270617P00090000 | 90.00 | 4.21 | 1.3 | 7.5 | 0 | 10 | 77.47% | |
| KLAC 270617P00099000 | 99.00 | 6.3 | 1.3 | 12.3 | 0 | 10 | 80.29% | |
| KLAC 270617P00214000 | 214.00 | 48.41 | 36.8 | 46.3 | 0 | 10 | 66.81% | |
| KLAC 270617P00208000 | 208.00 | 44.99 | 35.9 | 42.9 | 0 | 10 | 67.90% | |
| KLAC 270617P00236000 | 236.00 | 62.07 | 50.2 | 56.2 | 0 | 10 | 66.39% | |
| KLAC 270617P00152000 | 152.00 | 19.2 | 16.4 | 20.4 | 2 | 10 | 72.31% | |
| KLAC 270617P01380000 | 1380.00 | 153.96 | 0 | 0 | 4 | 8 | 0.00% | YES |
| KLAC 270617P01500000 | 1500.00 | 204 | 0 | 0 | 2 | 8 | 0.00% | YES |
| KLAC 270617P00158000 | 158.00 | 21.1 | 18.3 | 21.9 | 2 | 8 | 71.52% | |
| KLAC 270617P00310000 | 310.00 | 104.7 | 95.5 | 102.6 | 8 | 8 | 63.83% | YES |
| KLAC 270617P01700000 | 1700.00 | 264.5 | 0 | 0 | 2 | 7 | 0.00% | YES |
| KLAC 270617P01540000 | 1540.00 | 320 | 226 | 246 | 1 | 7 | 0.00% | YES |
| KLAC 270617P01300000 | 1300.00 | 136.59 | 0 | 0 | 1 | 7 | 0.00% | YES |
| KLAC 270617P02480000 | 2480.00 | 664.2 | 0 | 0 | 2 | 7 | 0.00% | YES |
| KLAC 270617P01720000 | 1720.00 | 317.1 | 0 | 0 | 6 | 7 | 0.00% | YES |
| KLAC 270617P00800000 | 800.00 | 53.5 | 30 | 39 | 4 | 7 | 0.00% | YES |
| KLAC 270617P01260000 | 1260.00 | 133.95 | 102 | 120 | 0 | 6 | 0.00% | YES |
| KLAC 270617P00330000 | 330.00 | 118.4 | 111.2 | 121.1 | 6 | 6 | 66.03% | YES |
| KLAC 270617P02500000 | 2500.00 | 692.65 | 0 | 0 | 1 | 5 | 0.00% | YES |
| KLAC 270617P01480000 | 1480.00 | 189.28 | 0 | 0 | 1 | 5 | 0.00% | YES |
| KLAC 270617P01800000 | 1800.00 | 306.4 | 0 | 0 | 1 | 5 | 0.00% | YES |
| KLAC 270617P02120000 | 2120.00 | 468.24 | 0 | 0 | 1 | 5 | 0.00% | YES |
| KLAC 270617P00680000 | 680.00 | 20.5 | 11.3 | 28 | 2 | 4 | 0.00% | YES |
| KLAC 270617P01100000 | 1100.00 | 127.49 | 146 | 161 | 0 | 4 | 0.00% | YES |
| KLAC 270617P00105000 | 105.00 | 6.9 | 3.7 | 8.2 | 0 | 4 | 73.10% | |
| KLAC 270617P01000000 | 1000.00 | 67 | 46 | 66 | 1 | 4 | 0.00% | YES |
| KLAC 270617P02180000 | 2180.00 | 532 | 0 | 0 | 2 | 3 | 0.00% | YES |
| KLAC 270617P00810000 | 810.00 | 35.54 | 0 | 0 | 1 | 3 | 0.00% | YES |
| KLAC 270617P01660000 | 1660.00 | 256.33 | 0 | 0 | 2 | 3 | 0.00% | YES |
| KLAC 270617P02380000 | 2380.00 | 629.9 | 0 | 0 | 1 | 3 | 0.00% | YES |
| KLAC 270617P02420000 | 2420.00 | 656.1 | 0 | 0 | 1 | 3 | 0.00% | YES |
| KLAC 270617P01860000 | 1860.00 | 354.3 | 0 | 0 | 2 | 3 | 0.00% | YES |
| KLAC 270617P01440000 | 1440.00 | 197.4 | 0 | 0 | 1 | 3 | 0.00% | YES |
| KLAC 270617P01400000 | 1400.00 | 166.07 | 142 | 160 | 1 | 2 | 0.00% | YES |
| KLAC 270617P02400000 | 2400.00 | 644.5 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 270617P01980000 | 1980.00 | 417.7 | 0 | 0 | 2 | 2 | 0.00% | YES |
| KLAC 270617P00350000 | 350.00 | 129.2 | 125.6 | 135 | 3 | 2 | 64.82% | YES |
| KLAC 270617P02240000 | 2240.00 | 566.8 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 270617P02100000 | 2100.00 | 461.8 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 270617P01420000 | 1420.00 | 168.62 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 270617P02460000 | 2460.00 | 686.3 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 270617P02200000 | 2200.00 | 519.8 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 270617P02440000 | 2440.00 | 672 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 270617P02260000 | 2260.00 | 566.4 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 270617P02340000 | 2340.00 | 612.3 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 270617P02300000 | 2300.00 | 582 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 270617P02320000 | 2320.00 | 583.28 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 270617P01460000 | 1460.00 | 195 | 162 | 180 | 10 | 1 | 0.00% | YES |
| KLAC 270617P02220000 | 2220.00 | 536.6 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 270617P01840000 | 1840.00 | 374.49 | 320 | 336 | 0 | 1 | 0.00% | YES |
| KLAC 270617P01060000 | 1060.00 | 135.4 | 74 | 81 | 0 | 1 | 0.00% | YES |
| KLAC 270617P02060000 | 2060.00 | 516.7 | 434 | 452 | 0 | 1 | 0.00% | YES |
| KLAC 270617P01900000 | 1900.00 | 393 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 270617P02040000 | 2040.00 | 503.7 | 424 | 442 | 0 | 1 | 0.00% | YES |
| KLAC 270617P00091000 | 91.00 | 3.86 | 0.05 | 12.9 | 0 | 1 | 85.26% | |
| KLAC 270617P02080000 | 2080.00 | 449.9 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 270617P02140000 | 2140.00 | 484.1 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 270617P02160000 | 2160.00 | 494.3 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 270617P01780000 | 1780.00 | 350 | 292 | 308 | 0 | 1 | 0.00% | YES |
| KLAC 270617P01520000 | 1520.00 | 216.7 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 270617P01280000 | 1280.00 | 175.9 | 181.6 | 195 | 0 | 1 | 0.00% | YES |
| KLAC 270617P02280000 | 2280.00 | 575.2 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 270617P00900000 | 900.00 | 42.07 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 270617P00840000 | 840.00 | 40.8 | 52 | 61 | 0 | 1 | 0.00% | YES |
| KLAC 270617P02360000 | 2360.00 | 620.7 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 270617P00114000 | 114.00 | 8.3 | 3.8 | 10 | 0 | 1 | 70.36% | |
| KLAC 270617P00132000 | 132.00 | 11.99 | 7.6 | 14.3 | 0 | 1 | 69.81% | |
| KLAC 270617P02600000 | 2600.00 | 781.8 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 270617P01620000 | 1620.00 | 250.8 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 270617P00990000 | 990.00 | 63 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 270617P02000000 | 2000.00 | 477.6 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 270617P01580000 | 1580.00 | 258.4 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 270617P00184000 | 184.00 | 37.45 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270617P00178000 | 178.00 | 35 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270617P00140000 | 140.00 | 16.61 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270617P00134000 | 134.00 | 20.71 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270617P00126000 | 126.00 | 13.39 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270617P00124000 | 124.00 | 18.6 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270617P00120000 | 120.00 | 11.4 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270617P00110000 | 110.00 | 12.75 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270617P00106000 | 106.00 | 13.54 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270617P00101000 | 101.00 | 9.4 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270617P00084000 | 84.00 | 4.08 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270617P00080000 | 80.00 | 5.35 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270617P00076000 | 76.00 | 3.19 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270617P00074000 | 74.00 | 4.43 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270617P00068000 | 68.00 | 2.05 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 270617P00960000 | 960.00 | 102 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617P01010000 | 1010.00 | 94 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617P00740000 | 740.00 | 44.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 270617P01340000 | 1340.00 | 207.05 | 0 | 0 | 3 | 0 | 0.00% | YES |
This page displays the full KLAC options chain for contracts expiring on 2027-06-17. 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 2027-06-17. 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 2027-06-17. 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 2027-06-17 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 2027-06-17 approaches.
