Detailed KLAC options chain for 2028-01-21 – 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 – 2028-01-21 – 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 2028-01-21.
This KLAC 2028-01-21 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 2028-01-21. 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 280121C00250000 | 250.00 | 56.37 | 48.2 | 57.9 | 5 | 1306 | 69.33% | |
| KLAC 280121C00122000 | 122.00 | 101 | 98 | 116 | 1 | 1148 | 74.76% | YES |
| KLAC 280121C00290000 | 290.00 | 45.95 | 35 | 42.5 | 2 | 826 | 64.11% | |
| KLAC 280121C00300000 | 300.00 | 41.96 | 32.7 | 40.4 | 1 | 803 | 63.88% | |
| KLAC 280121C00126000 | 126.00 | 101.7 | 100.4 | 108.7 | 1 | 780 | 74.33% | YES |
| KLAC 280121C00310000 | 310.00 | 37.4 | 33.7 | 38.6 | 5 | 597 | 65.37% | |
| KLAC 280121C00248000 | 248.00 | 80.4 | 48.4 | 56 | 1 | 573 | 67.91% | |
| KLAC 280121C00200000 | 200.00 | 69.6 | 64.5 | 74.4 | 1 | 528 | 70.79% | YES |
| KLAC 280121C00172000 | 172.00 | 120.63 | 76.7 | 83.8 | 4 | 524 | 70.95% | YES |
| KLAC 280121C00270000 | 270.00 | 48.5 | 39.2 | 47.1 | 3 | 491 | 64.19% | |
| KLAC 280121C00182000 | 182.00 | 68.21 | 71.8 | 79.5 | 4 | 392 | 70.26% | YES |
| KLAC 280121C00260000 | 260.00 | 47 | 42 | 52.7 | 10 | 389 | 66.05% | |
| KLAC 280121C00142000 | 142.00 | 130 | 86 | 104 | 200 | 365 | 72.40% | YES |
| KLAC 280121C00176000 | 176.00 | 66.92 | 73.6 | 82.2 | 1 | 360 | 70.08% | YES |
| KLAC 280121C00390000 | 390.00 | 26.65 | 25 | 29 | 6 | 360 | 67.96% | |
| KLAC 280121C00320000 | 320.00 | 39 | 29 | 36.8 | 1 | 336 | 63.81% | |
| KLAC 280121C00230000 | 230.00 | 56 | 53.4 | 61.3 | 2 | 307 | 68.07% | |
| KLAC 280121C00124000 | 124.00 | 126.05 | 101.6 | 109.9 | 1 | 300 | 74.51% | YES |
| KLAC 280121C00188000 | 188.00 | 67.1 | 65 | 76.8 | 20 | 282 | 67.41% | YES |
| KLAC 280121C00148000 | 148.00 | 110.81 | 88 | 96.5 | 50 | 280 | 72.66% | YES |
| KLAC 280121C00430000 | 430.00 | 22 | 18.4 | 24.9 | 145 | 271 | 66.63% | |
| KLAC 280121C00160000 | 160.00 | 89.8 | 82 | 89.6 | 7 | 257 | 71.43% | YES |
| KLAC 280121C00150000 | 150.00 | 94.1 | 85.4 | 95.4 | 3 | 229 | 71.40% | YES |
| KLAC 280121C00166000 | 166.00 | 85.85 | 78.9 | 86.4 | 1 | 217 | 70.76% | YES |
| KLAC 280121C00280000 | 280.00 | 50.5 | 36.8 | 44.7 | 45 | 217 | 64.02% | |
| KLAC 280121C00440000 | 440.00 | 21.25 | 14.3 | 22.5 | 8 | 215 | 63.79% | |
| KLAC 280121C00370000 | 370.00 | 32.08 | 23.8 | 29.3 | 4 | 202 | 64.82% | |
| KLAC 280121C00080000 | 80.00 | 153.22 | 131.3 | 140.4 | 170 | 200 | 81.00% | YES |
| KLAC 280121C00400000 | 400.00 | 24.6 | 21.9 | 25.8 | 1 | 179 | 65.71% | |
| KLAC 280121C00130000 | 130.00 | 85.9 | 92 | 112 | 1 | 162 | 73.67% | YES |
| KLAC 280121C00164000 | 164.00 | 84.2 | 79.1 | 87.6 | 1 | 152 | 70.54% | YES |
| KLAC 280121C00220000 | 220.00 | 59 | 57.1 | 64.9 | 5 | 143 | 68.74% | |
| KLAC 280121C00228000 | 228.00 | 56.6 | 54.4 | 61.9 | 2 | 140 | 68.29% | |
| KLAC 280121C00196000 | 196.00 | 73.11 | 62.3 | 73.8 | 1 | 139 | 67.59% | YES |
| KLAC 280121C00170000 | 170.00 | 90.5 | 77.1 | 84.9 | 10 | 130 | 70.84% | YES |
| KLAC 280121C00180000 | 180.00 | 76.4 | 73 | 83 | 12 | 122 | 72.15% | YES |
| KLAC 280121C00118000 | 118.00 | 139.94 | 100 | 115.6 | 1 | 121 | 72.14% | YES |
| KLAC 280121C00202000 | 202.00 | 68 | 62.9 | 71.2 | 2 | 120 | 68.87% | YES |
| KLAC 280121C00190000 | 190.00 | 74.26 | 67.9 | 78.6 | 1 | 117 | 71.03% | YES |
| KLAC 280121C02500000 | 2500.00 | 665.91 | 0 | 0 | 3 | 117 | 25.00% | |
| KLAC 280121C00240000 | 240.00 | 52.8 | 50.8 | 58.3 | 1 | 117 | 68.12% | |
| KLAC 280121C01220000 | 1220.00 | 1117.1 | 0 | 0 | 1 | 116 | 25.00% | |
| KLAC 280121C00110000 | 110.00 | 122.45 | 106 | 124 | 4 | 113 | 76.87% | YES |
| KLAC 280121C00120000 | 120.00 | 113.95 | 98 | 118 | 1 | 106 | 74.55% | YES |
| KLAC 280121C00195000 | 195.00 | 71 | 62.1 | 73.9 | 40 | 101 | 67.11% | YES |
| KLAC 280121C02900000 | 2900.00 | 658 | 0 | 0 | 75 | 85 | 50.00% | |
| KLAC 280121C00140000 | 140.00 | 79.5 | 86 | 106 | 1 | 81 | 72.40% | YES |
| KLAC 280121C00208000 | 208.00 | 66.6 | 60.7 | 69.6 | 2 | 80 | 69.04% | |
| KLAC 280121C00132000 | 132.00 | 172.35 | 92 | 110 | 12 | 80 | 73.76% | YES |
| KLAC 280121C00350000 | 350.00 | 30 | 26.9 | 36.9 | 8 | 80 | 67.65% | |
| KLAC 280121C01260000 | 1260.00 | 690 | 1068 | 1086 | 165 | 78 | 0.00% | |
| KLAC 280121C00225000 | 225.00 | 57.3 | 55 | 62.9 | 1 | 76 | 68.19% | |
| KLAC 280121C00235000 | 235.00 | 53.7 | 52.5 | 59.8 | 2 | 74 | 68.33% | |
| KLAC 280121C00146000 | 146.00 | 111.72 | 84 | 102 | 50 | 70 | 72.35% | YES |
| KLAC 280121C00236000 | 236.00 | 54.2 | 52.2 | 59.5 | 2 | 65 | 68.31% | |
| KLAC 280121C00186000 | 186.00 | 77.3 | 69.3 | 78.3 | 1 | 65 | 69.90% | YES |
| KLAC 280121C00360000 | 360.00 | 30 | 22.9 | 30.5 | 5 | 63 | 63.58% | |
| KLAC 280121C00226000 | 226.00 | 56.4 | 55.2 | 62.6 | 53 | 62 | 68.46% | |
| KLAC 280121C00205000 | 205.00 | 68.52 | 63 | 72.7 | 40 | 61 | 70.92% | YES |
| KLAC 280121C00116000 | 116.00 | 114.7 | 102 | 120 | 10 | 61 | 75.88% | YES |
| KLAC 280121C00100000 | 100.00 | 120.6 | 112 | 131.3 | 2 | 61 | 78.14% | YES |
| KLAC 280121C00218000 | 218.00 | 59.8 | 57.8 | 65.3 | 3 | 59 | 68.66% | |
| KLAC 280121C03100000 | 3100.00 | 594 | 0 | 0 | 8 | 59 | 50.00% | |
| KLAC 280121C00152000 | 152.00 | 91.95 | 85.2 | 94.4 | 1 | 58 | 71.88% | YES |
| KLAC 280121C02480000 | 2480.00 | 495.99 | 0 | 0 | 1 | 58 | 25.00% | |
| KLAC 280121C00198000 | 198.00 | 73.44 | 65.3 | 72.7 | 1 | 57 | 69.48% | YES |
| KLAC 280121C00156000 | 156.00 | 87.75 | 84.3 | 94.9 | 12 | 52 | 74.12% | YES |
| KLAC 280121C01420000 | 1420.00 | 597 | 692 | 712 | 1 | 52 | 0.00% | |
| KLAC 280121C01720000 | 1720.00 | 351.1 | 524 | 542 | 3 | 52 | 0.00% | |
| KLAC 280121C00340000 | 340.00 | 32.5 | 25.8 | 35.8 | 1 | 52 | 64.94% | |
| KLAC 280121C00097000 | 97.00 | 120 | 114 | 132.9 | 45 | 50 | 77.96% | YES |
| KLAC 280121C00210000 | 210.00 | 67.35 | 60.7 | 68.2 | 2 | 49 | 69.00% | |
| KLAC 280121C00138000 | 138.00 | 94.35 | 88 | 108 | 1 | 45 | 73.89% | YES |
| KLAC 280121C00184000 | 184.00 | 64 | 70.9 | 78.6 | 15 | 45 | 70.12% | YES |
| KLAC 280121C02700000 | 2700.00 | 394.46 | 0 | 0 | 2 | 44 | 50.00% | |
| KLAC 280121C00136000 | 136.00 | 116.18 | 90 | 108 | 10 | 43 | 73.87% | YES |
| KLAC 280121C00154000 | 154.00 | 84.2 | 80.8 | 93 | 8 | 43 | 69.19% | YES |
| KLAC 280121C00238000 | 238.00 | 117.57 | 51.4 | 59 | 10 | 42 | 68.22% | |
| KLAC 280121C00222000 | 222.00 | 58.3 | 52.6 | 63.9 | 7 | 41 | 66.46% | |
| KLAC 280121C00232000 | 232.00 | 92.6 | 53.2 | 60.7 | 2 | 41 | 68.27% | |
| KLAC 280121C00380000 | 380.00 | 28 | 22.5 | 28 | 1 | 40 | 64.74% | |
| KLAC 280121C03000000 | 3000.00 | 624 | 0 | 0 | 26 | 40 | 50.00% | |
| KLAC 280121C00158000 | 158.00 | 124.05 | 82.9 | 90.8 | 5 | 40 | 71.63% | YES |
| KLAC 280121C00114000 | 114.00 | 145 | 102 | 122 | 2 | 40 | 75.60% | YES |
| KLAC 280121C00246000 | 246.00 | 50.6 | 49 | 56.5 | 3 | 37 | 67.93% | |
| KLAC 280121C01760000 | 1760.00 | 875.3 | 0 | 0 | 1 | 36 | 25.00% | |
| KLAC 280121C00185000 | 185.00 | 74 | 69.7 | 80.4 | 1 | 33 | 70.93% | YES |
| KLAC 280121C00215000 | 215.00 | 60 | 58.9 | 66.3 | 3 | 33 | 68.76% | |
| KLAC 280121C01480000 | 1480.00 | 823.52 | 0 | 0 | 1 | 33 | 25.00% | |
| KLAC 280121C00128000 | 128.00 | 104.62 | 94 | 112 | 2 | 31 | 73.55% | YES |
| KLAC 280121C00206000 | 206.00 | 68.2 | 60.8 | 69.7 | 1 | 31 | 68.40% | |
| KLAC 280121C01240000 | 1240.00 | 700 | 1080 | 1100 | 165 | 31 | 0.00% | |
| KLAC 280121C00204000 | 204.00 | 65.45 | 62.2 | 70.4 | 5 | 31 | 68.81% | YES |
| KLAC 280121C00194000 | 194.00 | 138 | 66.3 | 74.3 | 2 | 30 | 69.32% | YES |
| KLAC 280121C00075000 | 75.00 | 109.99 | 130 | 150 | 1 | 30 | 83.10% | YES |
| KLAC 280121C00216000 | 216.00 | 60.3 | 58.5 | 66.1 | 9 | 29 | 68.78% | |
| KLAC 280121C01880000 | 1880.00 | 638.13 | 0 | 0 | 4 | 28 | 25.00% | |
| KLAC 280121C01600000 | 1600.00 | 888 | 0 | 0 | 1 | 26 | 25.00% | |
| KLAC 280121C00165000 | 165.00 | 83.45 | 79.2 | 87.1 | 1 | 25 | 70.85% | YES |
| KLAC 280121C00330000 | 330.00 | 34.65 | 29 | 39 | 1 | 25 | 66.66% | |
| KLAC 280121C00234000 | 234.00 | 47.05 | 52.6 | 60.1 | 20 | 25 | 68.24% | |
| KLAC 280121C00224000 | 224.00 | 57.7 | 55.8 | 63.2 | 7 | 24 | 68.45% | |
| KLAC 280121C00125000 | 125.00 | 110.35 | 100.3 | 109.3 | 1 | 24 | 73.83% | YES |
| KLAC 280121C00212000 | 212.00 | 67.4 | 60 | 70.1 | 1 | 23 | 70.38% | |
| KLAC 280121C01500000 | 1500.00 | 1159.75 | 0 | 0 | 3 | 23 | 25.00% | |
| KLAC 280121C00214000 | 214.00 | 62.8 | 59.2 | 66.6 | 2 | 22 | 68.74% | |
| KLAC 280121C01660000 | 1660.00 | 600.48 | 0 | 0 | 1 | 22 | 25.00% | |
| KLAC 280121C01800000 | 1800.00 | 872 | 0 | 0 | 1 | 22 | 25.00% | |
| KLAC 280121C01050000 | 1050.00 | 1046 | 0 | 0 | 2 | 21 | 25.00% | |
| KLAC 280121C00082000 | 82.00 | 168.19 | 126 | 144 | 1 | 21 | 82.46% | YES |
| KLAC 280121C00108000 | 108.00 | 105.65 | 106 | 126 | 1 | 20 | 76.50% | YES |
| KLAC 280121C00098000 | 98.00 | 132.8 | 138 | 156.2 | 0 | 20 | 130.77% | YES |
| KLAC 280121C02800000 | 2800.00 | 552 | 0 | 0 | 1 | 19 | 50.00% | |
| KLAC 280121C01200000 | 1200.00 | 1340.78 | 0 | 0 | 5 | 17 | 25.00% | |
| KLAC 280121C01740000 | 1740.00 | 740 | 0 | 0 | 1 | 17 | 25.00% | |
| KLAC 280121C01300000 | 1300.00 | 1054 | 0 | 0 | 2 | 16 | 25.00% | |
| KLAC 280121C01640000 | 1640.00 | 769.78 | 0 | 0 | 1 | 16 | 25.00% | |
| KLAC 280121C02280000 | 2280.00 | 692.7 | 0 | 0 | 13 | 14 | 25.00% | |
| KLAC 280121C01700000 | 1700.00 | 784.26 | 0 | 0 | 6 | 12 | 25.00% | |
| KLAC 280121C02600000 | 2600.00 | 635.08 | 0 | 0 | 3 | 12 | 50.00% | |
| KLAC 280121C02000000 | 2000.00 | 763.25 | 0 | 0 | 1 | 12 | 25.00% | |
| KLAC 280121C02020000 | 2020.00 | 662 | 0 | 0 | 3 | 12 | 25.00% | |
| KLAC 280121C00192000 | 192.00 | 70.39 | 66.8 | 75.1 | 1 | 11 | 69.22% | YES |
| KLAC 280121C00090000 | 90.00 | 138 | 118 | 138 | 1 | 11 | 78.00% | YES |
| KLAC 280121C00990000 | 990.00 | 889.96 | 1250 | 1268 | 1 | 11 | 0.00% | |
| KLAC 280121C02400000 | 2400.00 | 779.91 | 0 | 0 | 2 | 11 | 25.00% | |
| KLAC 280121C00242000 | 242.00 | 53.5 | 46.9 | 60.2 | 3 | 11 | 67.65% | |
| KLAC 280121C02200000 | 2200.00 | 907.8 | 0 | 0 | 3 | 11 | 25.00% | |
| KLAC 280121C01900000 | 1900.00 | 792.24 | 0 | 0 | 1 | 10 | 25.00% | |
| KLAC 280121C00175000 | 175.00 | 77.49 | 74.8 | 82.4 | 1 | 10 | 70.44% | YES |
| KLAC 280121C00950000 | 950.00 | 1167 | 0 | 0 | 6 | 10 | 25.00% | |
| KLAC 280121C01620000 | 1620.00 | 506 | 598 | 614 | 6 | 10 | 0.00% | |
| KLAC 280121C00052000 | 52.00 | 165 | 150 | 168 | 2 | 10 | 92.21% | YES |
| KLAC 280121C00078000 | 78.00 | 138.31 | 128 | 148 | 2 | 10 | 83.32% | YES |
| KLAC 280121C00420000 | 420.00 | 26.76 | 18.5 | 24 | 12 | 10 | 65.06% | |
| KLAC 280121C00244000 | 244.00 | 96.37 | 49.4 | 59.3 | 2 | 10 | 69.04% | |
| KLAC 280121C00410000 | 410.00 | 26.66 | 17.1 | 24.7 | 3 | 10 | 63.51% | |
| KLAC 280121C01100000 | 1100.00 | 1385 | 0 | 0 | 3 | 9 | 25.00% | |
| KLAC 280121C02080000 | 2080.00 | 888 | 0 | 0 | 8 | 8 | 25.00% | |
| KLAC 280121C01400000 | 1400.00 | 620 | 984 | 1002 | 1 | 8 | 0.00% | |
| KLAC 280121C02300000 | 2300.00 | 733.09 | 0 | 0 | 3 | 8 | 25.00% | |
| KLAC 280121C02350000 | 2350.00 | 461.64 | 0 | 0 | 3 | 7 | 25.00% | |
| KLAC 280121C01860000 | 1860.00 | 570 | 0 | 0 | 2 | 7 | 25.00% | |
| KLAC 280121C01560000 | 1560.00 | 580 | 626 | 642 | 1 | 6 | 0.00% | |
| KLAC 280121C01520000 | 1520.00 | 634.27 | 916 | 936 | 5 | 6 | 0.00% | |
| KLAC 280121C02360000 | 2360.00 | 458.29 | 0 | 0 | 3 | 6 | 25.00% | |
| KLAC 280121C01680000 | 1680.00 | 271 | 312 | 328 | 1 | 5 | 0.00% | |
| KLAC 280121C01160000 | 1160.00 | 1370 | 0 | 0 | 2 | 5 | 25.00% | |
| KLAC 280121C00970000 | 970.00 | 242 | 319 | 328 | 0 | 5 | 0.00% | |
| KLAC 280121C00135000 | 135.00 | 103.1 | 95.1 | 105.4 | 5 | 5 | 75.02% | YES |
| KLAC 280121C01580000 | 1580.00 | 670.98 | 0 | 0 | 1 | 5 | 25.00% | |
| KLAC 280121C01120000 | 1120.00 | 1182.9 | 0 | 0 | 1 | 4 | 25.00% | |
| KLAC 280121C01540000 | 1540.00 | 922.8 | 0 | 0 | 1 | 4 | 25.00% | |
| KLAC 280121C02320000 | 2320.00 | 328.4 | 0 | 0 | 3 | 4 | 25.00% | |
| KLAC 280121C01360000 | 1360.00 | 856.5 | 0 | 0 | 2 | 4 | 25.00% | |
| KLAC 280121C01000000 | 1000.00 | 919.12 | 946 | 966 | 5 | 4 | 0.00% | |
| KLAC 280121C01040000 | 1040.00 | 590 | 592 | 608 | 1 | 4 | 0.00% | |
| KLAC 280121C01140000 | 1140.00 | 390.5 | 598 | 616 | 11 | 4 | 0.00% | |
| KLAC 280121C00750000 | 750.00 | 840 | 774 | 790 | 1 | 3 | 0.00% | |
| KLAC 280121C02040000 | 2040.00 | 920.06 | 0 | 0 | 1 | 3 | 25.00% | |
| KLAC 280121C01280000 | 1280.00 | 698 | 1056 | 1074 | 1 | 3 | 0.00% | |
| KLAC 280121C01340000 | 1340.00 | 381.43 | 472 | 488 | 1 | 3 | 0.00% | |
| KLAC 280121C01850000 | 1850.00 | 642 | 0 | 0 | 1 | 3 | 25.00% | |
| KLAC 280121C00700000 | 700.00 | 1102.46 | 0 | 0 | 1 | 3 | 25.00% | |
| KLAC 280121C02100000 | 2100.00 | 705.71 | 0 | 0 | 1 | 3 | 25.00% | |
| KLAC 280121C02220000 | 2220.00 | 300 | 616 | 632 | 1 | 3 | 0.00% | |
| KLAC 280121C02060000 | 2060.00 | 925.5 | 0 | 0 | 1 | 3 | 25.00% | |
| KLAC 280121C02380000 | 2380.00 | 800.8 | 0 | 0 | 1 | 3 | 25.00% | |
| KLAC 280121C00800000 | 800.00 | 670 | 1074 | 1092 | 4 | 3 | 0.00% | |
| KLAC 280121C02150000 | 2150.00 | 318 | 638 | 658 | 1 | 3 | 0.00% | |
| KLAC 280121C01780000 | 1780.00 | 607.4 | 0 | 0 | 3 | 3 | 25.00% | |
| KLAC 280121C01840000 | 1840.00 | 538 | 0 | 0 | 1 | 3 | 25.00% | |
| KLAC 280121C01940000 | 1940.00 | 384 | 720 | 738 | 2 | 3 | 0.00% | |
| KLAC 280121C00680000 | 680.00 | 813.91 | 924 | 942 | 1 | 2 | 0.00% | |
| KLAC 280121C02140000 | 2140.00 | 470.92 | 642 | 662 | 1 | 2 | 0.00% | |
| KLAC 280121C00980000 | 980.00 | 1328 | 0 | 0 | 1 | 2 | 25.00% | |
| KLAC 280121C00650000 | 650.00 | 746 | 846 | 862 | 0 | 2 | 0.00% | |
| KLAC 280121C02460000 | 2460.00 | 345.3 | 536 | 556 | 1 | 2 | 0.00% | |
| KLAC 280121C02420000 | 2420.00 | 449.05 | 0 | 0 | 1 | 2 | 25.00% | |
| KLAC 280121C00820000 | 820.00 | 527 | 513.9 | 522 | 0 | 2 | 0.00% | |
| KLAC 280121C01030000 | 1030.00 | 260.5 | 357 | 367 | 2 | 2 | 0.00% | |
| KLAC 280121C01080000 | 1080.00 | 323.33 | 527 | 535 | 1 | 2 | 0.00% | |
| KLAC 280121C02260000 | 2260.00 | 311.89 | 366 | 384 | 2 | 2 | 0.00% | |
| KLAC 280121C02240000 | 2240.00 | 692 | 0 | 0 | 1 | 2 | 25.00% | |
| KLAC 280121C02250000 | 2250.00 | 753.5 | 0 | 0 | 1 | 2 | 25.00% | |
| KLAC 280121C02050000 | 2050.00 | 562 | 0 | 0 | 1 | 2 | 25.00% | |
| KLAC 280121C02180000 | 2180.00 | 313.97 | 390 | 406 | 0 | 2 | 0.00% | |
| KLAC 280121C02340000 | 2340.00 | 284.5 | 344 | 362 | 3 | 2 | 0.00% | |
| KLAC 280121C00155000 | 155.00 | 91.65 | 84.4 | 92.1 | 0 | 1 | 71.67% | YES |
| KLAC 280121C00054000 | 54.00 | 158.75 | 148 | 166 | 0 | 1 | 89.77% | YES |
| KLAC 280121C01980000 | 1980.00 | 910 | 0 | 0 | 1 | 1 | 25.00% | |
| KLAC 280121C00083000 | 83.00 | 121.75 | 124 | 144 | 0 | 1 | 81.54% | YES |
| KLAC 280121C00710000 | 710.00 | 611.42 | 768 | 777 | 1 | 1 | 0.00% | |
| KLAC 280121C02440000 | 2440.00 | 250.8 | 318 | 336 | 0 | 1 | 0.00% | |
| KLAC 280121C00560000 | 560.00 | 673.5 | 885 | 894 | 1 | 1 | 0.00% | |
| KLAC 280121C00730000 | 730.00 | 804.31 | 826 | 840.2 | 1 | 1 | 0.00% | |
| KLAC 280121C00086000 | 86.00 | 109.02 | 124 | 138 | 1 | 1 | 78.85% | YES |
| KLAC 280121C00780000 | 780.00 | 818.6 | 850 | 868 | 0 | 1 | 0.00% | |
| KLAC 280121C00810000 | 810.00 | 837.91 | 830 | 846 | 0 | 1 | 0.00% | |
| KLAC 280121C01950000 | 1950.00 | 360.7 | 463.4 | 482 | 1 | 1 | 0.00% | |
| KLAC 280121C00670000 | 670.00 | 1455.68 | 0 | 0 | 1 | 1 | 25.00% | |
| KLAC 280121C00900000 | 900.00 | 480 | 635 | 644 | 0 | 1 | 0.00% | |
| KLAC 280121C00520000 | 520.00 | 931.42 | 946 | 960 | 1 | 1 | 0.00% | |
| KLAC 280121C00095000 | 95.00 | 116.7 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C00134000 | 134.00 | 38.14 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C00112000 | 112.00 | 118.29 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C00144000 | 144.00 | 40.14 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C01380000 | 1380.00 | 399.26 | 0 | 0 | 2 | 0 | 25.00% | |
| KLAC 280121C00105000 | 105.00 | 104.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C00104000 | 104.00 | 59 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C00940000 | 940.00 | 787 | 0 | 0 | 1 | 0 | 25.00% | |
| KLAC 280121C00162000 | 162.00 | 50.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C00870000 | 870.00 | 659 | 0 | 0 | 2 | 0 | 25.00% | |
| KLAC 280121C00168000 | 168.00 | 27.1 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C01960000 | 1960.00 | 307.5 | 278 | 290 | 2 | 0 | 0.00% | |
| KLAC 280121C00174000 | 174.00 | 74 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C00103000 | 103.00 | 26.05 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C02160000 | 2160.00 | 201.4 | 0 | 0 | 1 | 0 | 25.00% | |
| KLAC 280121C00099000 | 99.00 | 89 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C02120000 | 2120.00 | 255 | 0 | 0 | 2 | 0 | 25.00% | |
| KLAC 280121C00094000 | 94.00 | 78.7 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C00178000 | 178.00 | 60.74 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C01180000 | 1180.00 | 498 | 0 | 0 | 1 | 0 | 25.00% | |
| KLAC 280121C00087000 | 87.00 | 65.9 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C00081000 | 81.00 | 83.79 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C00060000 | 60.00 | 169.66 | 142 | 162 | 1 | 0 | 87.51% | YES |
| KLAC 280121C01320000 | 1320.00 | 480.02 | 0 | 0 | 1 | 0 | 25.00% | |
| KLAC 280121C00073000 | 73.00 | 80.43 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C00071000 | 71.00 | 61.14 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C00070000 | 70.00 | 110.25 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C01920000 | 1920.00 | 241.35 | 288 | 300.1 | 2 | 0 | 0.00% | |
| KLAC 280121C00068000 | 68.00 | 81.39 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C00067000 | 67.00 | 145.57 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C00065000 | 65.00 | 74.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C00056000 | 56.00 | 67.35 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121C01440000 | 1440.00 | 401.35 | 0 | 0 | 12 | 0 | 25.00% | |
| KLAC 280121C01820000 | 1820.00 | 319 | 0 | 0 | 1 | 0 | 25.00% | |
| KLAC 280121C01460000 | 1460.00 | 410.95 | 0 | 0 | 5 | 0 | 25.00% |
The table below lists all put options on KLAC expiring on 2028-01-21. 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 280121P00140000 | 140.00 | 24.2 | 17.1 | 23.3 | 2 | 4414 | 57.27% | |
| KLAC 280121P00170000 | 170.00 | 38.2 | 28.9 | 42.3 | 10 | 684 | 58.86% | |
| KLAC 280121P00073000 | 73.00 | 4.4 | 0.05 | 12.9 | 0 | 540 | 75.59% | |
| KLAC 280121P00148000 | 148.00 | 41.14 | 19.1 | 31.4 | 500 | 531 | 59.58% | |
| KLAC 280121P00180000 | 180.00 | 43.5 | 36.6 | 42.6 | 1 | 433 | 57.11% | |
| KLAC 280121P00164000 | 164.00 | 38.5 | 28.6 | 39.3 | 300 | 431 | 60.75% | |
| KLAC 280121P00128000 | 128.00 | 28.1 | 16.2 | 24.1 | 300 | 331 | 65.13% | |
| KLAC 280121P00190000 | 190.00 | 45.75 | 41.8 | 49.2 | 211 | 329 | 57.30% | |
| KLAC 280121P00250000 | 250.00 | 86.5 | 79.3 | 84.5 | 1 | 304 | 53.59% | YES |
| KLAC 280121P00280000 | 280.00 | 114.69 | 96.2 | 106.1 | 133 | 302 | 54.97% | YES |
| KLAC 280121P00118000 | 118.00 | 18.8 | 8.9 | 21.1 | 1 | 300 | 62.83% | |
| KLAC 280121P00052000 | 52.00 | 2.42 | 1.7 | 5 | 2 | 292 | 81.71% | |
| KLAC 280121P00150000 | 150.00 | 27 | 20.1 | 32.3 | 1 | 281 | 59.62% | |
| KLAC 280121P00260000 | 260.00 | 85.19 | 84.6 | 91.5 | 1 | 253 | 52.28% | YES |
| KLAC 280121P00100000 | 100.00 | 10.5 | 4.5 | 15.5 | 4 | 249 | 64.65% | |
| KLAC 280121P00056000 | 56.00 | 2.12 | 0 | 9.6 | 0 | 240 | 85.30% | |
| KLAC 280121P00065000 | 65.00 | 7 | 0.65 | 4.5 | 1 | 213 | 64.88% | |
| KLAC 280121P00290000 | 290.00 | 118.75 | 108.3 | 113.7 | 2 | 200 | 51.79% | YES |
| KLAC 280121P00110000 | 110.00 | 16.62 | 6.5 | 18.4 | 1 | 192 | 63.20% | |
| KLAC 280121P00095000 | 95.00 | 16.5 | 3.3 | 14.8 | 60 | 160 | 65.86% | |
| KLAC 280121P00270000 | 270.00 | 91.12 | 93.2 | 98.7 | 4 | 158 | 52.55% | YES |
| KLAC 280121P00120000 | 120.00 | 17 | 9.5 | 21.4 | 10 | 157 | 62.33% | |
| KLAC 280121P00160000 | 160.00 | 38 | 24.5 | 37.4 | 4 | 155 | 59.51% | |
| KLAC 280121P00182000 | 182.00 | 56.31 | 34.7 | 47.8 | 2 | 150 | 57.72% | |
| KLAC 280121P00192000 | 192.00 | 47.1 | 42.7 | 54.2 | 101 | 131 | 59.28% | |
| KLAC 280121P00080000 | 80.00 | 5.84 | 0.05 | 8.8 | 1 | 121 | 62.24% | |
| KLAC 280121P00174000 | 174.00 | 54.5 | 33.5 | 43.6 | 2 | 120 | 59.82% | |
| KLAC 280121P00152000 | 152.00 | 41.4 | 21.7 | 33.5 | 0 | 113 | 60.26% | |
| KLAC 280121P00126000 | 126.00 | 30.9 | 11.3 | 23.3 | 2 | 113 | 61.63% | |
| KLAC 280121P00176000 | 176.00 | 41.1 | 31.7 | 44.7 | 1 | 111 | 58.08% | |
| KLAC 280121P00096000 | 96.00 | 10 | 6.9 | 18.9 | 0 | 110 | 74.65% | |
| KLAC 280121P00240000 | 240.00 | 73.45 | 68.2 | 77.6 | 1 | 108 | 51.78% | YES |
| KLAC 280121P00440000 | 440.00 | 240 | 230.6 | 245.6 | 100 | 100 | 54.56% | YES |
| KLAC 280121P00246000 | 246.00 | 80.8 | 72.3 | 81.7 | 100 | 100 | 51.57% | YES |
| KLAC 280121P00114000 | 114.00 | 21.9 | 7.8 | 15.1 | 4 | 90 | 58.45% | |
| KLAC 280121P00162000 | 162.00 | 41.84 | 27.8 | 37.6 | 8 | 83 | 60.47% | |
| KLAC 280121P00093000 | 93.00 | 9.2 | 6.1 | 20 | 0 | 81 | 77.49% | |
| KLAC 280121P00130000 | 130.00 | 17.8 | 12.4 | 21 | 10 | 60 | 57.99% | |
| KLAC 280121P00144000 | 144.00 | 24.7 | 26 | 40.5 | 1 | 60 | 73.89% | |
| KLAC 280121P00225000 | 225.00 | 73.3 | 58.8 | 67.8 | 10 | 58 | 52.61% | YES |
| KLAC 280121P00184000 | 184.00 | 43.6 | 37.2 | 48.7 | 25 | 57 | 58.38% | |
| KLAC 280121P00200000 | 200.00 | 53.8 | 46.3 | 52.5 | 1 | 57 | 54.96% | |
| KLAC 280121P00142000 | 142.00 | 27.6 | 17.4 | 29.8 | 6 | 56 | 61.12% | |
| KLAC 280121P00165000 | 165.00 | 50.08 | 26.6 | 39.8 | 26 | 55 | 59.13% | |
| KLAC 280121P00230000 | 230.00 | 76.2 | 66.3 | 71 | 49 | 54 | 54.61% | YES |
| KLAC 280121P00730000 | 730.00 | 44 | 0 | 0 | 2 | 54 | 0.00% | YES |
| KLAC 280121P00172000 | 172.00 | 47.78 | 29.8 | 43.3 | 2 | 52 | 58.71% | |
| KLAC 280121P00070000 | 70.00 | 8.68 | 1.35 | 5 | 2 | 52 | 64.20% | |
| KLAC 280121P00138000 | 138.00 | 25.7 | 15.4 | 27.4 | 10 | 50 | 60.41% | |
| KLAC 280121P00060000 | 60.00 | 5.6 | 0 | 11.8 | 1 | 50 | 86.06% | |
| KLAC 280121P00090000 | 90.00 | 10.62 | 2.55 | 13.7 | 1 | 43 | 67.04% | |
| KLAC 280121P00054000 | 54.00 | 4.4 | 0.05 | 6.7 | 2 | 42 | 79.71% | |
| KLAC 280121P00204000 | 204.00 | 56 | 49.2 | 54.9 | 1 | 41 | 55.15% | |
| KLAC 280121P00175000 | 175.00 | 40 | 31.2 | 45 | 2 | 41 | 58.61% | |
| KLAC 280121P00098000 | 98.00 | 9.82 | 10.6 | 25.5 | 1 | 41 | 84.64% | |
| KLAC 280121P00106000 | 106.00 | 11.1 | 10.1 | 13.3 | 0 | 40 | 64.36% | |
| KLAC 280121P00066000 | 66.00 | 11.48 | 6.2 | 10.2 | 5 | 35 | 88.76% | |
| KLAC 280121P00195000 | 195.00 | 50.42 | 43 | 49.7 | 2 | 31 | 54.93% | |
| KLAC 280121P00156000 | 156.00 | 29.5 | 35.7 | 38.8 | 0 | 31 | 70.65% | |
| KLAC 280121P00124000 | 124.00 | 17.6 | 16.3 | 32.1 | 1 | 31 | 74.90% | |
| KLAC 280121P00134000 | 134.00 | 21 | 13.9 | 26.7 | 1 | 31 | 61.32% | |
| KLAC 280121P00122000 | 122.00 | 16.9 | 16 | 34.8 | 0 | 31 | 78.53% | |
| KLAC 280121P00198000 | 198.00 | 51.4 | 43.2 | 51.4 | 10 | 30 | 53.99% | |
| KLAC 280121P01180000 | 1180.00 | 138.34 | 0 | 0 | 1 | 30 | 0.00% | YES |
| KLAC 280121P00062000 | 62.00 | 3.4 | 0.05 | 7.2 | 10 | 29 | 73.24% | |
| KLAC 280121P00520000 | 520.00 | 18.9 | 0 | 0 | 2 | 28 | 0.00% | YES |
| KLAC 280121P00112000 | 112.00 | 20.21 | 7.6 | 19 | 16 | 27 | 63.59% | |
| KLAC 280121P00560000 | 560.00 | 21.2 | 0 | 0 | 12 | 24 | 0.00% | YES |
| KLAC 280121P00206000 | 206.00 | 67.3 | 47.6 | 56 | 1 | 22 | 53.53% | YES |
| KLAC 280121P00950000 | 950.00 | 88.75 | 0 | 0 | 13 | 22 | 0.00% | YES |
| KLAC 280121P00224000 | 224.00 | 61.5 | 62.1 | 67.1 | 1 | 21 | 54.66% | YES |
| KLAC 280121P00125000 | 125.00 | 17 | 14.4 | 22.7 | 10 | 21 | 64.48% | |
| KLAC 280121P00058000 | 58.00 | 6.4 | 0.05 | 6.4 | 1 | 21 | 74.80% | |
| KLAC 280121P00146000 | 146.00 | 25.5 | 27.9 | 43.2 | 1 | 21 | 75.71% | |
| KLAC 280121P00084000 | 84.00 | 7.3 | 1.05 | 9.6 | 1 | 21 | 62.68% | |
| KLAC 280121P00650000 | 650.00 | 46 | 52 | 60 | 1 | 21 | 0.00% | YES |
| KLAC 280121P00208000 | 208.00 | 58.6 | 48.9 | 57.2 | 1 | 21 | 53.53% | YES |
| KLAC 280121P00094000 | 94.00 | 9.3 | 6.1 | 18 | 1 | 20 | 74.22% | |
| KLAC 280121P00103000 | 103.00 | 11.55 | 6.1 | 16.4 | 10 | 20 | 65.47% | |
| KLAC 280121P00116000 | 116.00 | 15.45 | 17.4 | 19.6 | 0 | 20 | 70.84% | |
| KLAC 280121P01900000 | 1900.00 | 440 | 0 | 0 | 15 | 18 | 0.00% | YES |
| KLAC 280121P01000000 | 1000.00 | 92 | 0 | 0 | 10 | 17 | 0.00% | YES |
| KLAC 280121P00228000 | 228.00 | 78.1 | 64.8 | 69.7 | 0 | 17 | 54.58% | YES |
| KLAC 280121P00104000 | 104.00 | 11.1 | 5.5 | 16.5 | 1 | 17 | 64.19% | |
| KLAC 280121P00800000 | 800.00 | 59 | 0 | 0 | 1 | 17 | 0.00% | YES |
| KLAC 280121P01700000 | 1700.00 | 336 | 322 | 340 | 14 | 16 | 0.00% | YES |
| KLAC 280121P01760000 | 1760.00 | 374.9 | 0 | 0 | 10 | 16 | 0.00% | YES |
| KLAC 280121P01800000 | 1800.00 | 377.7 | 0 | 0 | 15 | 16 | 0.00% | YES |
| KLAC 280121P01520000 | 1520.00 | 262.7 | 0 | 0 | 10 | 15 | 0.00% | YES |
| KLAC 280121P00088000 | 88.00 | 14.5 | 2.4 | 13 | 14 | 15 | 67.31% | |
| KLAC 280121P01820000 | 1820.00 | 380 | 0 | 0 | 2 | 15 | 0.00% | YES |
| KLAC 280121P02600000 | 2600.00 | 870 | 0 | 0 | 15 | 15 | 0.00% | YES |
| KLAC 280121P00214000 | 214.00 | 55.1 | 64 | 82 | 14 | 14 | 70.80% | YES |
| KLAC 280121P00215000 | 215.00 | 60 | 52.7 | 61.5 | 1 | 14 | 53.06% | YES |
| KLAC 280121P00155000 | 155.00 | 45.3 | 23.2 | 34.7 | 4 | 13 | 60.13% | |
| KLAC 280121P01200000 | 1200.00 | 154 | 0 | 0 | 1 | 12 | 0.00% | YES |
| KLAC 280121P00102000 | 102.00 | 11.4 | 4.8 | 16.1 | 1 | 12 | 64.32% | |
| KLAC 280121P00202000 | 202.00 | 54.9 | 48.7 | 53.7 | 1 | 12 | 55.57% | |
| KLAC 280121P01500000 | 1500.00 | 248 | 0 | 0 | 2 | 12 | 0.00% | YES |
| KLAC 280121P00185000 | 185.00 | 60.96 | 36.1 | 49.2 | 10 | 12 | 57.36% | |
| KLAC 280121P00168000 | 168.00 | 36.9 | 30.7 | 36.4 | 2 | 12 | 57.61% | |
| KLAC 280121P00310000 | 310.00 | 144 | 119 | 133.5 | 6 | 11 | 50.53% | YES |
| KLAC 280121P00212000 | 212.00 | 59.7 | 51.3 | 59.6 | 1 | 11 | 53.37% | YES |
| KLAC 280121P00186000 | 186.00 | 43 | 48 | 66 | 1 | 11 | 73.44% | |
| KLAC 280121P00178000 | 178.00 | 42.3 | 32.7 | 45.7 | 1 | 11 | 57.95% | |
| KLAC 280121P00960000 | 960.00 | 98.25 | 78 | 98 | 1 | 11 | 0.00% | YES |
| KLAC 280121P00072000 | 72.00 | 4.69 | 0.9 | 5.6 | 10 | 11 | 63.04% | |
| KLAC 280121P00136000 | 136.00 | 34.8 | 14.7 | 26.6 | 60 | 11 | 60.55% | |
| KLAC 280121P00188000 | 188.00 | 41.05 | 52.5 | 62.1 | 0 | 10 | 72.31% | |
| KLAC 280121P00242000 | 242.00 | 69.8 | 83.1 | 95.3 | 0 | 10 | 67.07% | YES |
| KLAC 280121P00079000 | 79.00 | 5.9 | 9.3 | 14.6 | 1 | 10 | 87.40% | |
| KLAC 280121P00236000 | 236.00 | 66 | 81 | 94 | 0 | 10 | 69.83% | YES |
| KLAC 280121P00226000 | 226.00 | 60 | 73 | 86.3 | 0 | 10 | 69.03% | YES |
| KLAC 280121P00400000 | 400.00 | 210.5 | 200.6 | 209.7 | 0 | 10 | 55.80% | YES |
| KLAC 280121P00220000 | 220.00 | 70.2 | 55.9 | 64.6 | 0 | 10 | 52.92% | YES |
| KLAC 280121P00064000 | 64.00 | 3.8 | 0.8 | 9 | 0 | 10 | 77.53% | |
| KLAC 280121P00300000 | 300.00 | 109 | 122.6 | 135.4 | 0 | 10 | 62.08% | YES |
| KLAC 280121P01100000 | 1100.00 | 119 | 0 | 0 | 1 | 10 | 0.00% | YES |
| KLAC 280121P00075000 | 75.00 | 5.89 | 0 | 20 | 2 | 10 | 85.54% | |
| KLAC 280121P00196000 | 196.00 | 48 | 54 | 72 | 1 | 10 | 73.00% | |
| KLAC 280121P00930000 | 930.00 | 87.3 | 64 | 82 | 0 | 8 | 0.00% | YES |
| KLAC 280121P01260000 | 1260.00 | 164 | 150 | 166 | 1 | 8 | 0.00% | YES |
| KLAC 280121P00135000 | 135.00 | 32 | 14.3 | 26.3 | 7 | 7 | 60.66% | |
| KLAC 280121P00248000 | 248.00 | 75.19 | 87.6 | 102 | 0 | 6 | 68.32% | YES |
| KLAC 280121P02000000 | 2000.00 | 498.01 | 0 | 0 | 1 | 6 | 0.00% | YES |
| KLAC 280121P01360000 | 1360.00 | 226.5 | 182 | 200 | 1 | 6 | 0.00% | YES |
| KLAC 280121P01620000 | 1620.00 | 286 | 0 | 0 | 4 | 6 | 0.00% | YES |
| KLAC 280121P02400000 | 2400.00 | 686 | 0 | 0 | 2 | 6 | 0.00% | YES |
| KLAC 280121P00600000 | 600.00 | 28.15 | 0 | 0 | 1 | 5 | 0.00% | YES |
| KLAC 280121P01720000 | 1720.00 | 408 | 0 | 0 | 2 | 5 | 0.00% | YES |
| KLAC 280121P00700000 | 700.00 | 40 | 28 | 46 | 1 | 5 | 0.00% | YES |
| KLAC 280121P01380000 | 1380.00 | 201 | 0 | 0 | 1 | 5 | 0.00% | YES |
| KLAC 280121P00980000 | 980.00 | 91.18 | 0 | 0 | 1 | 4 | 0.00% | YES |
| KLAC 280121P01300000 | 1300.00 | 170 | 0 | 0 | 1 | 4 | 0.00% | YES |
| KLAC 280121P02040000 | 2040.00 | 588.1 | 500 | 520 | 0 | 4 | 0.00% | YES |
| KLAC 280121P01060000 | 1060.00 | 111 | 0 | 0 | 1 | 4 | 0.00% | YES |
| KLAC 280121P00660000 | 660.00 | 49.5 | 28 | 38 | 2 | 4 | 0.00% | YES |
| KLAC 280121P00900000 | 900.00 | 70 | 0 | 0 | 10 | 4 | 0.00% | YES |
| KLAC 280121P00540000 | 540.00 | 20.05 | 0 | 0 | 2 | 4 | 0.00% | YES |
| KLAC 280121P00620000 | 620.00 | 32 | 0 | 0 | 1 | 3 | 0.00% | YES |
| KLAC 280121P02250000 | 2250.00 | 594 | 0 | 0 | 1 | 3 | 0.00% | YES |
| KLAC 280121P00210000 | 210.00 | 70.69 | 50.1 | 58.4 | 4 | 3 | 53.45% | YES |
| KLAC 280121P01980000 | 1980.00 | 489.98 | 0 | 0 | 1 | 3 | 0.00% | YES |
| KLAC 280121P02380000 | 2380.00 | 830 | 710 | 728 | 0 | 3 | 0.00% | YES |
| KLAC 280121P01240000 | 1240.00 | 248.47 | 210 | 225.6 | 1 | 3 | 0.00% | YES |
| KLAC 280121P01920000 | 1920.00 | 489.7 | 434 | 452 | 1 | 3 | 0.00% | YES |
| KLAC 280121P01280000 | 1280.00 | 274 | 214 | 228 | 0 | 3 | 0.00% | YES |
| KLAC 280121P01340000 | 1340.00 | 193 | 176 | 192 | 1 | 3 | 0.00% | YES |
| KLAC 280121P01400000 | 1400.00 | 360.1 | 324 | 340 | 1 | 3 | 0.00% | YES |
| KLAC 280121P01480000 | 1480.00 | 230 | 0 | 0 | 0 | 3 | 0.00% | YES |
| KLAC 280121P00870000 | 870.00 | 75 | 58 | 78 | 1 | 3 | 0.00% | YES |
| KLAC 280121P01120000 | 1120.00 | 120.6 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 280121P00890000 | 890.00 | 70.5 | 56 | 74 | 1 | 2 | 0.00% | YES |
| KLAC 280121P00115000 | 115.00 | 24.98 | 12.9 | 15.4 | 2 | 2 | 63.24% | |
| KLAC 280121P00940000 | 940.00 | 79 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 280121P01580000 | 1580.00 | 284.01 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 280121P00097000 | 97.00 | 9.6 | 8.1 | 24.1 | 0 | 2 | 81.20% | |
| KLAC 280121P00082000 | 82.00 | 8.62 | 5 | 7.1 | 1 | 2 | 66.66% | |
| KLAC 280121P02080000 | 2080.00 | 614 | 524 | 542 | 1 | 2 | 0.00% | YES |
| KLAC 280121P01460000 | 1460.00 | 270 | 306 | 324 | 0 | 2 | 0.00% | YES |
| KLAC 280121P01160000 | 1160.00 | 135.8 | 118 | 136 | 1 | 2 | 0.00% | YES |
| KLAC 280121P00580000 | 580.00 | 24.55 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 280121P02300000 | 2300.00 | 624 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 280121P01050000 | 1050.00 | 105 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 280121P01040000 | 1040.00 | 101.79 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 280121P01030000 | 1030.00 | 95.66 | 0 | 0 | 1 | 2 | 0.00% | YES |
| KLAC 280121P02240000 | 2240.00 | 588 | 0 | 0 | 0 | 2 | 0.00% | YES |
| KLAC 280121P00860000 | 860.00 | 72.85 | 56 | 76 | 2 | 2 | 0.00% | YES |
| KLAC 280121P00840000 | 840.00 | 88 | 66 | 76 | 1 | 2 | 0.00% | YES |
| KLAC 280121P00194000 | 194.00 | 48.3 | 40.9 | 49.1 | 1 | 1 | 54.09% | |
| KLAC 280121P00750000 | 750.00 | 61.85 | 56 | 64 | 1 | 1 | 0.00% | YES |
| KLAC 280121P01860000 | 1860.00 | 472 | 402 | 420 | 0 | 1 | 0.00% | YES |
| KLAC 280121P00830000 | 830.00 | 94.8 | 109 | 118 | 0 | 1 | 0.00% | YES |
| KLAC 280121P00690000 | 690.00 | 39.6 | 0 | 0 | 3 | 1 | 0.00% | YES |
| KLAC 280121P00680000 | 680.00 | 36.8 | 43 | 52 | 0 | 1 | 0.00% | YES |
| KLAC 280121P01950000 | 1950.00 | 528 | 450 | 468 | 0 | 1 | 0.00% | YES |
| KLAC 280121P01960000 | 1960.00 | 538 | 456 | 474 | 0 | 1 | 0.00% | YES |
| KLAC 280121P02020000 | 2020.00 | 574 | 490 | 506 | 0 | 1 | 0.00% | YES |
| KLAC 280121P00232000 | 232.00 | 73.2 | 63.2 | 72.3 | 0 | 1 | 52.26% | YES |
| KLAC 280121P02060000 | 2060.00 | 600 | 512 | 530 | 0 | 1 | 0.00% | YES |
| KLAC 280121P02150000 | 2150.00 | 662 | 564 | 584 | 0 | 1 | 0.00% | YES |
| KLAC 280121P00078000 | 78.00 | 10.45 | 1.2 | 8.4 | 0 | 1 | 65.19% | |
| KLAC 280121P01020000 | 1020.00 | 131 | 152 | 167 | 0 | 1 | 0.00% | YES |
| KLAC 280121P00790000 | 790.00 | 56.5 | 40 | 58 | 0 | 1 | 0.00% | YES |
| KLAC 280121P00640000 | 640.00 | 29.8 | 0 | 0 | 2 | 1 | 0.00% | YES |
| KLAC 280121P01680000 | 1680.00 | 385.8 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 280121P00740000 | 740.00 | 42.72 | 32 | 52 | 0 | 1 | 0.00% | YES |
| KLAC 280121P00330000 | 330.00 | 146.5 | 135 | 149.7 | 1 | 1 | 57.70% | YES |
| KLAC 280121P00244000 | 244.00 | 72.5 | 84 | 102 | 1 | 1 | 69.50% | YES |
| KLAC 280121P02340000 | 2340.00 | 800 | 684 | 702 | 0 | 1 | 0.00% | YES |
| KLAC 280121P00081000 | 81.00 | 6.4 | 2.55 | 14.1 | 0 | 1 | 74.82% | |
| KLAC 280121P00370000 | 370.00 | 158.9 | 187.3 | 193.4 | 1 | 1 | 64.40% | YES |
| KLAC 280121P02350000 | 2350.00 | 806.02 | 690 | 710 | 0 | 1 | 0.00% | YES |
| KLAC 280121P02700000 | 2700.00 | 1016 | 0 | 0 | 0 | 1 | 0.00% | YES |
| KLAC 280121P01540000 | 1540.00 | 291 | 252 | 268 | 0 | 1 | 0.00% | YES |
| KLAC 280121P01600000 | 1600.00 | 294 | 0 | 0 | 1 | 1 | 0.00% | YES |
| KLAC 280121P00068000 | 68.00 | 3.68 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 280121P00238000 | 238.00 | 83 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121P00101000 | 101.00 | 11 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 280121P01560000 | 1560.00 | 371.1 | 0 | 0 | 2 | 0 | 0.00% | YES |
| KLAC 280121P01640000 | 1640.00 | 407.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 280121P00067000 | 67.00 | 3.42 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 280121P00235000 | 235.00 | 80.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121P00234000 | 234.00 | 80 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121P01420000 | 1420.00 | 301 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 280121P01220000 | 1220.00 | 217.15 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 280121P00069000 | 69.00 | 3.96 | 0 | 0 | 0 | 0 | 12.50% | |
| KLAC 280121P00076000 | 76.00 | 6.25 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 280121P00089000 | 89.00 | 7.05 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 280121P00087000 | 87.00 | 7.5 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 280121P01440000 | 1440.00 | 311 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 280121P00105000 | 105.00 | 10.5 | 0 | 0 | 0 | 0 | 12.50% | |
| KLAC 280121P00086000 | 86.00 | 7.29 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 280121P01140000 | 1140.00 | 171.6 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KLAC 280121P01880000 | 1880.00 | 593.15 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121P00083000 | 83.00 | 9.48 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 280121P00760000 | 760.00 | 62.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| KLAC 280121P01010000 | 1010.00 | 110 | 120 | 135 | 0 | 0 | 0.00% | YES |
| KLAC 280121P00670000 | 670.00 | 34.22 | 24 | 42 | 1 | 0 | 0.00% | YES |
| KLAC 280121P00074000 | 74.00 | 4.27 | 0 | 0 | 0 | 0 | 0.00% | |
| KLAC 280121P00158000 | 158.00 | 28.4 | 0 | 0 | 0 | 0 | 6.25% | |
| KLAC 280121P00154000 | 154.00 | 29.1 | 0 | 0 | 0 | 0 | 0.00% |
This page displays the full KLAC options chain for contracts expiring on 2028-01-21. 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 2028-01-21. 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 2028-01-21. 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 2028-01-21 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 2028-01-21 approaches.
