Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KLAC20260618C00290000 | 290.00 | 1,829.20 | 1,844.30 | 0.00 | 0 | 2 | 398.29% | 1.00 | 0.00 | -0.19 | 0.02 | 0.02 |
| KLAC20260618C00300000 | 300.00 | 1,821.10 | 1,834.30 | 0.00 | 0 | 0 | 382.00% | 1.00 | 0.00 | -0.14 | 0.01 | 0.01 |
| KLAC20260618C00310000 | 310.00 | 1,808.80 | 1,824.70 | 0.00 | 0 | 0 | 381.89% | 1.00 | 0.00 | -0.17 | 0.02 | 0.02 |
| KLAC20260618C00320000 | 320.00 | 1,801.20 | 1,814.30 | 0.00 | 0 | 1 | 375.47% | 1.00 | 0.00 | -0.17 | 0.02 | 0.02 |
| KLAC20260618C00330000 | 330.00 | 1,790.20 | 1,804.60 | 0.00 | 0 | 0 | 363.02% | 1.00 | 0.00 | -0.14 | 0.01 | 0.02 |
| KLAC20260618C00340000 | 340.00 | 1,778.90 | 1,795.50 | 0.00 | 0 | 0 | 365.84% | 1.00 | 0.00 | -0.19 | 0.02 | 0.02 |
| KLAC20260618C00350000 | 350.00 | 1,768.90 | 1,785.50 | 0.00 | 0 | 0 | 359.97% | 1.00 | 0.00 | -0.19 | 0.02 | 0.02 |
| KLAC20260618C00360000 | 360.00 | 1,758.90 | 1,775.50 | 0.00 | 0 | 0 | 354.27% | 1.00 | 0.00 | -0.19 | 0.02 | 0.02 |
| KLAC20260618C00370000 | 370.00 | 1,750.00 | 1,764.50 | 0.00 | 0 | 0 | 348.74% | 1.00 | 0.00 | -0.19 | 0.02 | 0.02 |
| KLAC20260618C00380000 | 380.00 | 1,739.00 | 1,754.90 | 0.00 | 0 | 0 | 347.82% | 1.00 | 0.00 | -0.22 | 0.02 | 0.03 |
| KLAC20260618C00390000 | 390.00 | 1,729.00 | 1,745.60 | 0.00 | 0 | 0 | 340.40% | 1.00 | 0.00 | -0.21 | 0.02 | 0.03 |
| KLAC20260618C00400000 | 400.00 | 1,719.00 | 1,735.30 | 0.00 | 0 | 0 | 337.38% | 1.00 | 0.00 | -0.22 | 0.02 | 0.03 |
| KLAC20260618C00410000 | 410.00 | 1,710.10 | 1,724.40 | 0.00 | 0 | 0 | 334.34% | 1.00 | 0.00 | -0.24 | 0.03 | 0.03 |
| KLAC20260618C00420000 | 420.00 | 1,699.10 | 1,715.00 | 0.00 | 0 | 0 | 331.27% | 1.00 | 0.00 | -0.25 | 0.03 | 0.03 |
| KLAC20260618C00430000 | 430.00 | 1,690.70 | 1,704.60 | 0.00 | 0 | 0 | 324.64% | 1.00 | 0.00 | -0.24 | 0.03 | 0.03 |
| KLAC20260618C00440000 | 440.00 | 1,681.10 | 1,694.60 | 0.00 | 0 | 0 | 319.97% | 1.00 | 0.00 | -0.24 | 0.03 | 0.04 |
| KLAC20260618C00450000 | 450.00 | 1,671.20 | 1,684.70 | 0.00 | 0 | 0 | 315.41% | 1.00 | 0.00 | -0.24 | 0.03 | 0.04 |
| KLAC20260618C00460000 | 460.00 | 1,660.00 | 1,674.70 | 0.00 | 0 | 1 | 312.70% | 1.00 | 0.00 | -0.25 | 0.03 | 0.04 |
| KLAC20260618C00470000 | 470.00 | 1,649.20 | 1,665.00 | 0.00 | 0 | 0 | 311.51% | 1.00 | 0.00 | -0.28 | 0.03 | 0.04 |
| KLAC20260618C00480000 | 480.00 | 1,639.50 | 1,654.60 | 0.00 | 0 | 0 | 307.19% | 1.00 | 0.00 | -0.28 | 0.03 | 0.04 |
| KLAC20260618C00490000 | 490.00 | 1,629.20 | 1,645.80 | 0.00 | 0 | 0 | 299.86% | 1.00 | 0.00 | -0.25 | 0.03 | 0.04 |
| KLAC20260618C00500000 | 500.00 | 1,619.30 | 1,635.80 | 0.00 | 0 | 1 | 297.33% | 1.00 | 0.00 | -0.27 | 0.03 | 0.04 |
| KLAC20260618C00510000 | 510.00 | 1,610.70 | 1,624.70 | 0.00 | 0 | 0 | 296.21% | 1.00 | 0.00 | -0.29 | 0.04 | 0.05 |
| KLAC20260618C00520000 | 520.00 | 1,599.30 | 1,614.70 | 0.00 | 0 | 0 | 292.22% | 1.00 | 0.00 | -0.29 | 0.04 | 0.05 |
| KLAC20260618C00540000 | 540.00 | 1,579.60 | 1,595.20 | 0.00 | 0 | 0 | 287.09% | 1.00 | 0.00 | -0.32 | 0.04 | 0.05 |
| KLAC20260618C00560000 | 560.00 | 1,560.40 | 1,574.80 | 0.00 | 0 | 2 | 281.97% | 1.00 | 0.00 | -0.34 | 0.04 | 0.06 |
| KLAC20260618C00580000 | 580.00 | 1,541.40 | 1,554.90 | 0.00 | 0 | 1 | 268.60% | 1.00 | 0.00 | -0.28 | 0.04 | 0.06 |
| KLAC20260618C00600000 | 600.00 | 1,521.70 | 1,535.00 | 0.00 | 0 | 0 | 266.57% | 1.00 | 0.00 | -0.33 | 0.04 | 0.06 |
| KLAC20260618C00620000 | 620.00 | 1,501.60 | 1,515.00 | 0.00 | 0 | 1 | 263.00% | 1.00 | 0.00 | -0.37 | 0.05 | 0.07 |
| KLAC20260618C00640000 | 640.00 | 1,479.60 | 1,495.40 | 0.00 | 0 | 0 | 254.37% | 1.00 | 0.00 | -0.34 | 0.05 | 0.07 |
| KLAC20260618C00650000 | 650.00 | 1,469.60 | 1,485.50 | 0.00 | 0 | 3 | 251.18% | 1.00 | 0.00 | -0.34 | 0.05 | 0.07 |
| KLAC20260618C00660000 | 660.00 | 1,459.60 | 1,475.50 | 0.00 | 0 | 2 | 249.05% | 1.00 | 0.00 | -0.35 | 0.05 | 0.08 |
| KLAC20260618C00670000 | 670.00 | 1,449.60 | 1,465.50 | 0.00 | 0 | 4 | 251.40% | 0.99 | 0.00 | -0.42 | 0.06 | 0.08 |
| KLAC20260618C00680000 | 680.00 | 1,441.60 | 1,455.20 | 0.00 | 0 | 4 | 243.85% | 1.00 | 0.00 | -0.36 | 0.05 | 0.08 |
| KLAC20260618C00690000 | 690.00 | 1,431.20 | 1,445.30 | 1,362.50 | 1 | 3 | 238.91% | 1.00 | 0.00 | -0.34 | 0.05 | 0.08 |
| KLAC20260618C00700000 | 700.00 | 1,421.70 | 1,435.30 | 0.00 | 0 | 5 | 240.53% | 0.99 | 0.00 | -0.40 | 0.06 | 0.09 |
| KLAC20260618C00710000 | 710.00 | 1,409.70 | 1,425.60 | 0.00 | 0 | 4 | 239.23% | 0.99 | 0.00 | -0.42 | 0.06 | 0.09 |
| KLAC20260618C00720000 | 720.00 | 1,399.80 | 1,415.70 | 0.00 | 0 | 5 | 236.30% | 0.99 | 0.00 | -0.42 | 0.06 | 0.09 |
| KLAC20260618C00730000 | 730.00 | 1,389.80 | 1,405.70 | 0.00 | 0 | 3 | 233.41% | 0.99 | 0.00 | -0.42 | 0.06 | 0.09 |
| KLAC20260618C00740000 | 740.00 | 1,380.70 | 1,395.20 | 0.00 | 0 | 5 | 228.12% | 0.99 | 0.00 | -0.38 | 0.06 | 0.09 |
| KLAC20260618C00750000 | 750.00 | 1,369.90 | 1,386.00 | 0.00 | 0 | 11 | 226.16% | 0.99 | 0.00 | -0.40 | 0.06 | 0.09 |
| KLAC20260618C00760000 | 760.00 | 1,359.90 | 1,376.00 | 0.00 | 0 | 4 | 223.40% | 0.99 | 0.00 | -0.40 | 0.06 | 0.09 |
| KLAC20260618C00770000 | 770.00 | 1,349.90 | 1,365.70 | 0.00 | 0 | 14 | 222.24% | 0.99 | 0.00 | -0.42 | 0.07 | 0.10 |
| KLAC20260618C00780000 | 780.00 | 1,339.90 | 1,356.00 | 0.00 | 0 | 2 | 218.79% | 0.99 | 0.00 | -0.41 | 0.07 | 0.10 |
| KLAC20260618C00790000 | 790.00 | 1,329.90 | 1,346.00 | 0.00 | 0 | 31 | 216.88% | 0.99 | 0.00 | -0.42 | 0.07 | 0.10 |
| KLAC20260618C00800000 | 800.00 | 1,320.00 | 1,336.00 | 0.00 | 0 | 6 | 214.26% | 0.99 | 0.00 | -0.42 | 0.07 | 0.10 |
| KLAC20260618C00810000 | 810.00 | 1,310.00 | 1,325.80 | 0.00 | 0 | 4 | 212.39% | 0.99 | 0.00 | -0.43 | 0.07 | 0.11 |
| KLAC20260618C00820000 | 820.00 | 1,300.00 | 1,315.80 | 0.00 | 0 | 3 | 209.11% | 0.99 | 0.00 | -0.41 | 0.07 | 0.11 |
| KLAC20260618C00830000 | 830.00 | 1,291.20 | 1,305.50 | 0.00 | 0 | 1 | 206.58% | 0.99 | 0.00 | -0.41 | 0.07 | 0.11 |
| KLAC20260618C00840000 | 840.00 | 1,280.30 | 1,296.00 | 0.00 | 0 | 4 | 205.47% | 0.99 | 0.00 | -0.44 | 0.07 | 0.11 |
| KLAC20260618C00860000 | 860.00 | 1,262.00 | 1,275.70 | 0.00 | 0 | 28 | 201.20% | 0.99 | 0.00 | -0.44 | 0.08 | 0.12 |
| KLAC20260618C00880000 | 880.00 | 1,242.10 | 1,255.50 | 1,219.00 | 1 | 14 | 197.01% | 0.99 | 0.00 | -0.45 | 0.08 | 0.12 |
| KLAC20260618C00900000 | 900.00 | 1,221.70 | 1,235.60 | 0.00 | 0 | 21 | 192.89% | 0.99 | 0.00 | -0.46 | 0.08 | 0.13 |
| KLAC20260618C00910000 | 910.00 | 1,210.20 | 1,226.00 | 0.00 | 0 | 2 | 192.30% | 0.99 | 0.00 | -0.49 | 0.09 | 0.13 |
| KLAC20260618C00920000 | 920.00 | 1,200.30 | 1,216.00 | 0.00 | 0 | 24 | 189.42% | 0.99 | 0.00 | -0.48 | 0.09 | 0.13 |
| KLAC20260618C00930000 | 930.00 | 1,190.30 | 1,206.00 | 0.00 | 0 | 0 | 187.12% | 0.99 | 0.00 | -0.48 | 0.09 | 0.14 |
| KLAC20260618C00940000 | 940.00 | 1,180.30 | 1,196.00 | 0.00 | 0 | 14 | 185.41% | 0.99 | 0.00 | -0.49 | 0.09 | 0.14 |
| KLAC20260618C00950000 | 950.00 | 1,172.10 | 1,185.80 | 0.00 | 0 | 8 | 183.71% | 0.99 | 0.00 | -0.50 | 0.09 | 0.14 |
| KLAC20260618C00960000 | 960.00 | 1,162.40 | 1,176.00 | 0.00 | 0 | 57 | 178.12% | 0.99 | 0.00 | -0.44 | 0.09 | 0.14 |
| KLAC20260618C00970000 | 970.00 | 1,152.50 | 1,166.00 | 0.00 | 0 | 9 | 179.27% | 0.99 | 0.00 | -0.50 | 0.10 | 0.15 |
| KLAC20260618C00980000 | 980.00 | 1,141.50 | 1,155.80 | 0.00 | 0 | 9 | 178.12% | 0.99 | 0.00 | -0.52 | 0.10 | 0.15 |
| KLAC20260618C00990000 | 990.00 | 1,132.40 | 1,145.90 | 0.00 | 0 | 3 | 175.44% | 0.99 | 0.00 | -0.51 | 0.10 | 0.15 |
| KLAC20260618C01000000 | 1,000.00 | 1,122.50 | 1,136.20 | 1,130.00 | 5 | 47 | 173.80% | 0.99 | 0.00 | -0.52 | 0.10 | 0.15 |
| KLAC20260618C01010000 | 1,010.00 | 1,112.60 | 1,126.10 | 0.00 | 0 | 2 | 173.57% | 0.99 | 0.00 | -0.56 | 0.11 | 0.16 |
| KLAC20260618C01020000 | 1,020.00 | 1,100.60 | 1,116.10 | 0.00 | 0 | 8 | 172.79% | 0.99 | 0.00 | -0.58 | 0.12 | 0.16 |
| KLAC20260618C01030000 | 1,030.00 | 1,090.60 | 1,106.40 | 0.00 | 0 | 0 | 170.67% | 0.99 | 0.00 | -0.58 | 0.12 | 0.17 |
| KLAC20260618C01040000 | 1,040.00 | 1,080.60 | 1,096.50 | 0.00 | 0 | 11 | 168.14% | 0.99 | 0.00 | -0.57 | 0.12 | 0.17 |
| KLAC20260618C01050000 | 1,050.00 | 1,070.70 | 1,086.50 | 0.00 | 0 | 2 | 168.16% | 0.99 | 0.00 | -0.62 | 0.13 | 0.17 |
| KLAC20260618C01060000 | 1,060.00 | 1,061.50 | 1,076.30 | 0.00 | 0 | 6 | 162.27% | 0.99 | 0.00 | -0.53 | 0.11 | 0.17 |
| KLAC20260618C01070000 | 1,070.00 | 1,052.00 | 1,066.30 | 0.00 | 0 | 2 | 160.69% | 0.99 | 0.00 | -0.54 | 0.12 | 0.17 |
| KLAC20260618C01080000 | 1,080.00 | 1,042.70 | 1,056.30 | 0.00 | 0 | 7 | 157.81% | 0.99 | 0.00 | -0.52 | 0.11 | 0.17 |
| KLAC20260618C01090000 | 1,090.00 | 1,032.60 | 1,046.30 | 1,012.80 | 1 | 8 | 157.56% | 0.99 | 0.00 | -0.56 | 0.12 | 0.18 |
| KLAC20260618C01100000 | 1,100.00 | 1,022.50 | 1,036.40 | 0.00 | 0 | 13 | 154.31% | 0.99 | 0.00 | -0.53 | 0.12 | 0.18 |
| KLAC20260618C01110000 | 1,110.00 | 1,012.80 | 1,026.40 | 1,019.51 | 3 | 4 | 153.63% | 0.99 | 0.00 | -0.55 | 0.12 | 0.18 |
| KLAC20260618C01120000 | 1,120.00 | 1,002.40 | 1,016.30 | 0.00 | 0 | 24 | 152.89% | 0.99 | 0.00 | -0.58 | 0.13 | 0.19 |
| KLAC20260618C01130000 | 1,130.00 | 991.10 | 1,006.30 | 0.00 | 0 | 5 | 150.57% | 0.99 | 0.00 | -0.57 | 0.13 | 0.19 |
| KLAC20260618C01140000 | 1,140.00 | 981.00 | 996.80 | 0.00 | 0 | 47 | 149.04% | 0.99 | 0.00 | -0.58 | 0.13 | 0.19 |
| KLAC20260618C01150000 | 1,150.00 | 972.90 | 986.40 | 0.00 | 0 | 3 | 147.89% | 0.99 | 0.00 | -0.59 | 0.14 | 0.20 |
| KLAC20260618C01160000 | 1,160.00 | 963.10 | 976.50 | 0.00 | 0 | 12 | 143.71% | 0.99 | 0.00 | -0.54 | 0.13 | 0.19 |
| KLAC20260618C01170000 | 1,170.00 | 953.00 | 966.50 | 0.00 | 0 | 3 | 142.64% | 0.99 | 0.00 | -0.55 | 0.13 | 0.20 |
| KLAC20260618C01180000 | 1,180.00 | 942.10 | 956.50 | 0.00 | 0 | 8 | 142.98% | 0.99 | 0.00 | -0.61 | 0.14 | 0.21 |
| KLAC20260618C01200000 | 1,200.00 | 923.00 | 936.80 | 0.00 | 0 | 107 | 137.88% | 0.99 | 0.00 | -0.57 | 0.14 | 0.21 |
| KLAC20260618C01220000 | 1,220.00 | 903.90 | 916.90 | 833.10 | 3 | 63 | 136.98% | 0.98 | 0.00 | -0.64 | 0.16 | 0.22 |
| KLAC20260618C01240000 | 1,240.00 | 883.50 | 896.90 | 0.00 | 0 | 13 | 131.42% | 0.99 | 0.00 | -0.58 | 0.15 | 0.22 |
| KLAC20260618C01260000 | 1,260.00 | 863.30 | 877.00 | 0.00 | 0 | 13 | 128.89% | 0.98 | 0.00 | -0.61 | 0.16 | 0.22 |
| KLAC20260618C01280000 | 1,280.00 | 843.40 | 857.10 | 844.90 | 2 | 22 | 127.24% | 0.98 | 0.00 | -0.65 | 0.17 | 0.24 |
| KLAC20260618C01300000 | 1,300.00 | 823.30 | 837.10 | 0.00 | 0 | 14 | 124.63% | 0.98 | 0.00 | -0.68 | 0.18 | 0.24 |
| KLAC20260618C01320000 | 1,320.00 | 803.70 | 817.20 | 0.00 | 0 | 54 | 119.51% | 0.98 | 0.00 | -0.62 | 0.18 | 0.24 |
| KLAC20260618C01340000 | 1,340.00 | 784.30 | 797.50 | 0.00 | 0 | 46 | 119.13% | 0.98 | 0.00 | -0.71 | 0.20 | 0.26 |
| KLAC20260618C01360000 | 1,360.00 | 763.80 | 777.60 | 0.00 | 0 | 23 | 114.49% | 0.98 | 0.00 | -0.67 | 0.19 | 0.26 |
| KLAC20260618C01380000 | 1,380.00 | 744.00 | 757.60 | 0.00 | 0 | 49 | 113.42% | 0.98 | 0.00 | -0.73 | 0.22 | 0.27 |
| KLAC20260618C01400000 | 1,400.00 | 724.20 | 737.80 | 0.00 | 0 | 65 | 110.81% | 0.98 | 0.00 | -0.75 | 0.23 | 0.28 |
| KLAC20260618C01410000 | 1,410.00 | 714.30 | 728.00 | 0.00 | 0 | 4 | 109.39% | 0.98 | 0.00 | -0.76 | 0.23 | 0.28 |
| KLAC20260618C01420000 | 1,420.00 | 704.40 | 717.90 | 0.00 | 0 | 7 | 106.87% | 0.98 | 0.00 | -0.72 | 0.22 | 0.28 |
| KLAC20260618C01430000 | 1,430.00 | 694.10 | 708.00 | 0.00 | 0 | 10 | 106.14% | 0.98 | 0.00 | -0.75 | 0.23 | 0.29 |
| KLAC20260618C01440000 | 1,440.00 | 684.70 | 698.40 | 0.00 | 0 | 35 | 105.37% | 0.98 | 0.00 | -0.78 | 0.24 | 0.30 |
| KLAC20260618C01450000 | 1,450.00 | 673.90 | 688.20 | 0.00 | 0 | 7 | 104.57% | 0.97 | 0.00 | -0.81 | 0.25 | 0.30 |
| KLAC20260618C01460000 | 1,460.00 | 664.60 | 678.30 | 0.00 | 0 | 16 | 102.76% | 0.97 | 0.00 | -0.80 | 0.26 | 0.30 |
| KLAC20260618C01470000 | 1,470.00 | 655.00 | 668.50 | 0.00 | 0 | 2 | 102.13% | 0.97 | 0.00 | -0.83 | 0.27 | 0.31 |
| KLAC20260618C01480000 | 1,480.00 | 645.00 | 658.60 | 0.00 | 0 | 18 | 100.91% | 0.97 | 0.00 | -0.84 | 0.27 | 0.32 |
| KLAC20260618C01490000 | 1,490.00 | 634.90 | 648.90 | 0.00 | 0 | 5 | 98.38% | 0.97 | 0.00 | -0.80 | 0.27 | 0.31 |
| KLAC20260618C01500000 | 1,500.00 | 625.30 | 638.90 | 0.00 | 0 | 107 | 97.90% | 0.97 | 0.00 | -0.85 | 0.28 | 0.32 |
| KLAC20260618C01520000 | 1,520.00 | 606.50 | 619.40 | 0.00 | 0 | 42 | 95.78% | 0.97 | 0.00 | -0.88 | 0.30 | 0.33 |
| KLAC20260618C01540000 | 1,540.00 | 585.90 | 599.50 | 0.00 | 0 | 71 | 93.29% | 0.97 | 0.00 | -0.90 | 0.31 | 0.34 |
| KLAC20260618C01560000 | 1,560.00 | 566.60 | 578.30 | 0.00 | 0 | 42 | 92.00% | 0.96 | 0.00 | -0.97 | 0.34 | 0.35 |
| KLAC20260618C01580000 | 1,580.00 | 547.10 | 560.50 | 0.00 | 0 | 28 | 89.00% | 0.96 | 0.00 | -0.97 | 0.35 | 0.36 |
| KLAC20260618C01600000 | 1,600.00 | 527.70 | 539.60 | 0.00 | 0 | 69 | 87.26% | 0.96 | 0.00 | -1.03 | 0.38 | 0.37 |
| KLAC20260618C01620000 | 1,620.00 | 508.20 | 521.00 | 0.00 | 0 | 20 | 86.28% | 0.95 | 0.00 | -1.12 | 0.42 | 0.38 |
| KLAC20260618C01640000 | 1,640.00 | 488.40 | 502.00 | 0.00 | 0 | 47 | 84.75% | 0.95 | 0.00 | -1.19 | 0.45 | 0.39 |
| KLAC20260618C01660000 | 1,660.00 | 469.60 | 482.80 | 0.00 | 0 | 66 | 82.56% | 0.95 | 0.00 | -1.23 | 0.47 | 0.40 |
| KLAC20260618C01680000 | 1,680.00 | 448.80 | 463.70 | 0.00 | 0 | 39 | 81.12% | 0.94 | 0.00 | -1.31 | 0.51 | 0.42 |
| KLAC20260618C01700000 | 1,700.00 | 430.60 | 442.50 | 0.00 | 0 | 92 | 79.44% | 0.93 | 0.00 | -1.38 | 0.55 | 0.43 |
| KLAC20260618C01720000 | 1,720.00 | 412.00 | 425.60 | 0.00 | 0 | 104 | 77.98% | 0.93 | 0.00 | -1.46 | 0.59 | 0.44 |
| KLAC20260618C01740000 | 1,740.00 | 393.10 | 406.90 | 347.37 | 1 | 70 | 76.85% | 0.92 | 0.00 | -1.57 | 0.64 | 0.45 |
| KLAC20260618C01760000 | 1,760.00 | 374.10 | 388.60 | 329.62 | 1 | 115 | 75.30% | 0.91 | 0.00 | -1.65 | 0.68 | 0.45 |
| KLAC20260618C01780000 | 1,780.00 | 355.40 | 368.90 | 362.80 | 2 | 83 | 74.36% | 0.90 | 0.00 | -1.78 | 0.74 | 0.46 |
| KLAC20260618C01800000 | 1,800.00 | 340.50 | 352.00 | 0.00 | 0 | 133 | 72.74% | 0.89 | 0.00 | -1.86 | 0.79 | 0.47 |
| KLAC20260618C01820000 | 1,820.00 | 321.20 | 334.10 | 329.15 | 10 | 164 | 72.46% | 0.88 | 0.00 | -2.03 | 0.86 | 0.48 |
| KLAC20260618C01840000 | 1,840.00 | 303.20 | 316.90 | 0.00 | 0 | 46 | 71.58% | 0.87 | 0.00 | -2.16 | 0.93 | 0.48 |
| KLAC20260618C01850000 | 1,850.00 | 294.60 | 308.00 | 302.30 | 6 | 50 | 71.38% | 0.86 | 0.00 | -2.24 | 0.96 | 0.48 |
| KLAC20260618C01860000 | 1,860.00 | 288.00 | 299.80 | 239.80 | 3 | 247 | 71.00% | 0.85 | 0.00 | -2.31 | 1.00 | 0.49 |
| KLAC20260618C01880000 | 1,880.00 | 271.00 | 282.80 | 218.10 | 1 | 121 | 70.32% | 0.84 | 0.00 | -2.46 | 1.06 | 0.49 |
| KLAC20260618C01900000 | 1,900.00 | 253.50 | 266.50 | 257.00 | 38 | 211 | 69.50% | 0.82 | 0.00 | -2.60 | 1.13 | 0.49 |
| KLAC20260618C01920000 | 1,920.00 | 237.90 | 250.80 | 228.79 | 2 | 53 | 68.99% | 0.80 | 0.00 | -2.75 | 1.20 | 0.49 |
| KLAC20260618C01940000 | 1,940.00 | 224.50 | 234.00 | 239.01 | 1 | 68 | 67.71% | 0.79 | 0.00 | -2.84 | 1.27 | 0.49 |
| KLAC20260618C01950000 | 1,950.00 | 217.20 | 226.50 | 203.61 | 1 | 51 | 67.54% | 0.77 | 0.00 | -2.92 | 1.30 | 0.49 |
| KLAC20260618C01960000 | 1,960.00 | 209.70 | 218.80 | 0.00 | 0 | 156 | 67.89% | 0.76 | 0.00 | -3.03 | 1.34 | 0.48 |
| KLAC20260618C01980000 | 1,980.00 | 195.30 | 206.10 | 200.95 | 1 | 235 | 67.34% | 0.74 | 0.00 | -3.16 | 1.41 | 0.48 |
| KLAC20260618C02000000 | 2,000.00 | 179.30 | 190.30 | 196.20 | 103 | 273 | 66.76% | 0.72 | 0.00 | -3.27 | 1.47 | 0.47 |
| KLAC20260618C02020000 | 2,020.00 | 165.70 | 179.30 | 174.33 | 19 | 233 | 65.84% | 0.69 | 0.00 | -3.35 | 1.52 | 0.46 |
| KLAC20260618C02040000 | 2,040.00 | 153.30 | 166.60 | 158.80 | 4 | 74 | 65.79% | 0.67 | 0.00 | -3.48 | 1.58 | 0.45 |
| KLAC20260618C02050000 | 2,050.00 | 150.30 | 160.80 | 165.00 | 50 | 57 | 66.49% | 0.65 | 0.00 | -3.57 | 1.60 | 0.44 |
| KLAC20260618C02060000 | 2,060.00 | 144.10 | 154.90 | 158.70 | 5 | 215 | 66.31% | 0.64 | 0.00 | -3.61 | 1.62 | 0.44 |
| KLAC20260618C02080000 | 2,080.00 | 132.60 | 143.60 | 134.00 | 14 | 75 | 65.82% | 0.61 | 0.00 | -3.68 | 1.66 | 0.43 |
| KLAC20260618C02100000 | 2,100.00 | 121.00 | 133.20 | 129.70 | 26 | 72 | 65.62% | 0.59 | 0.00 | -3.74 | 1.69 | 0.41 |
| KLAC20260618C02120000 | 2,120.00 | 113.00 | 123.30 | 120.70 | 47 | 14 | 65.98% | 0.56 | 0.00 | -3.81 | 1.71 | 0.40 |
| KLAC20260618C02140000 | 2,140.00 | 103.10 | 114.00 | 110.10 | 4 | 16 | 65.57% | 0.53 | 0.00 | -3.82 | 1.73 | 0.38 |
| KLAC20260618C02150000 | 2,150.00 | 98.50 | 106.50 | 101.00 | 7 | 41 | 65.15% | 0.52 | 0.00 | -3.80 | 1.73 | 0.37 |
| KLAC20260618C02160000 | 2,160.00 | 94.30 | 102.20 | 105.40 | 7 | 92 | 65.48% | 0.50 | 0.00 | -3.82 | 1.73 | 0.36 |
| KLAC20260618C02180000 | 2,180.00 | 84.30 | 93.90 | 80.00 | 2 | 66 | 65.42% | 0.48 | 0.00 | -3.81 | 1.73 | 0.35 |
| KLAC20260618C02200000 | 2,200.00 | 77.60 | 85.20 | 82.75 | 11 | 70 | 65.19% | 0.45 | 0.00 | -3.78 | 1.72 | 0.33 |
| KLAC20260618C02220000 | 2,220.00 | 72.00 | 77.90 | 64.11 | 3 | 110 | 65.17% | 0.42 | 0.00 | -3.73 | 1.70 | 0.31 |
| KLAC20260618C02240000 | 2,240.00 | 62.90 | 72.20 | 67.20 | 3 | 28 | 64.88% | 0.40 | 0.00 | -3.65 | 1.68 | 0.29 |
| KLAC20260618C02250000 | 2,250.00 | 61.80 | 68.70 | 63.88 | 3 | 46 | 65.03% | 0.38 | 0.00 | -3.63 | 1.66 | 0.29 |
| KLAC20260618C02260000 | 2,260.00 | 58.70 | 65.60 | 66.05 | 24 | 22 | 64.33% | 0.37 | 0.00 | -3.54 | 1.64 | 0.28 |
| KLAC20260618C02280000 | 2,280.00 | 52.60 | 59.80 | 0.00 | 0 | 35 | 64.40% | 0.34 | 0.00 | -3.46 | 1.60 | 0.26 |
| KLAC20260618C02300000 | 2,300.00 | 48.20 | 54.60 | 47.00 | 4 | 34 | 63.78% | 0.32 | 0.00 | -3.31 | 1.55 | 0.24 |
| KLAC20260618C02320000 | 2,320.00 | 40.30 | 49.70 | 48.35 | 1 | 9 | 63.49% | 0.29 | 0.00 | -3.18 | 1.50 | 0.22 |
| KLAC20260618C02340000 | 2,340.00 | 37.80 | 45.10 | 38.97 | 1 | 15 | 64.48% | 0.27 | 0.00 | -3.12 | 1.45 | 0.21 |
| KLAC20260618C02350000 | 2,350.00 | 34.90 | 43.00 | 36.79 | 3 | 62 | 64.56% | 0.26 | 0.00 | -3.06 | 1.42 | 0.20 |
| KLAC20260618C02360000 | 2,360.00 | 31.70 | 41.00 | 0.00 | 0 | 23 | 64.58% | 0.25 | 0.00 | -3.00 | 1.39 | 0.20 |
| KLAC20260618C02380000 | 2,380.00 | 29.00 | 37.20 | 28.60 | 25 | 19 | 64.32% | 0.23 | 0.00 | -2.85 | 1.33 | 0.18 |
| KLAC20260618C02400000 | 2,400.00 | 27.70 | 33.10 | 29.40 | 4 | 108 | 64.40% | 0.21 | 0.00 | -2.71 | 1.27 | 0.17 |
| KLAC20260618C02420000 | 2,420.00 | 24.80 | 30.20 | 0.00 | 0 | 19 | 64.54% | 0.20 | 0.00 | -2.58 | 1.21 | 0.15 |
| KLAC20260618C02440000 | 2,440.00 | 21.60 | 27.30 | 24.86 | 3 | 31 | 64.52% | 0.18 | 0.00 | -2.43 | 1.14 | 0.14 |
| KLAC20260618C02460000 | 2,460.00 | 19.20 | 24.90 | 22.40 | 8 | 18 | 64.46% | 0.16 | 0.00 | -2.28 | 1.08 | 0.13 |
| KLAC20260618C02480000 | 2,480.00 | 15.00 | 22.40 | 20.17 | 2 | 22 | 63.97% | 0.15 | 0.00 | -2.10 | 1.00 | 0.11 |
| KLAC20260618C02500000 | 2,500.00 | 13.40 | 20.10 | 14.50 | 6 | 22 | 64.33% | 0.13 | 0.00 | -1.99 | 0.94 | 0.11 |
| KLAC20260618C02550000 | 2,550.00 | 8.40 | 15.10 | 11.10 | 2 | 21 | 62.12% | 0.10 | 0.00 | -1.49 | 0.74 | 0.08 |
| KLAC20260618C02600000 | 2,600.00 | 5.10 | 11.20 | 7.60 | 11 | 103 | 61.26% | 0.07 | 0.00 | -1.14 | 0.58 | 0.06 |
| KLAC20260618C02650000 | 2,650.00 | 2.55 | 8.60 | 0.00 | 0 | 60 | 61.28% | 0.05 | 0.00 | -0.89 | 0.46 | 0.04 |
| KLAC20260618C02700000 | 2,700.00 | 0.90 | 9.10 | 4.06 | 1 | 0 | 66.03% | 0.05 | 0.00 | -0.94 | 0.45 | 0.04 |
| KLAC20260618C02750000 | 2,750.00 | 0.10 | 4.80 | 2.45 | 1 | 0 | 61.04% | 0.03 | 0.00 | -0.50 | 0.27 | 0.02 |
| KLAC20260618C02800000 | 2,800.00 | 1.50 | 8.00 | 2.50 | 22 | 1 | 65.36% | 0.03 | 0.00 | -0.54 | 0.27 | 0.02 |
| KLAC20260618C02850000 | 2,850.00 | 0.05 | 4.80 | 0.00 | 0 | 0 | 68.20% | 0.02 | 0.00 | -0.52 | 0.25 | 0.02 |
| KLAC20260618C02900000 | 2,900.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 71.45% | 0.02 | 0.00 | -0.51 | 0.23 | 0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KLAC20260618P00290000 | 290.00 | 0.00 | 0.10 | 0.05 | 8 | 118 | 297.46% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| KLAC20260618P00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 424.47% | -0.00 | 0.00 | -0.57 | 0.04 | -0.00 |
| KLAC20260618P00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 417.28% | -0.00 | 0.00 | -0.57 | 0.04 | -0.00 |
| KLAC20260618P00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 410.34% | -0.00 | 0.00 | -0.57 | 0.04 | -0.00 |
| KLAC20260618P00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 403.63% | -0.00 | 0.00 | -0.57 | 0.05 | -0.00 |
| KLAC20260618P00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 397.14% | -0.00 | 0.00 | -0.57 | 0.05 | -0.00 |
| KLAC20260618P00350000 | 350.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 390.85% | -0.00 | 0.00 | -0.57 | 0.05 | -0.00 |
| KLAC20260618P00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 384.76% | -0.00 | 0.00 | -0.57 | 0.05 | -0.00 |
| KLAC20260618P00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 378.84% | -0.00 | 0.00 | -0.57 | 0.05 | -0.00 |
| KLAC20260618P00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 373.10% | -0.00 | 0.00 | -0.57 | 0.05 | -0.00 |
| KLAC20260618P00390000 | 390.00 | 0.00 | 0.25 | 0.00 | 0 | 81 | 271.77% | -0.00 | 0.00 | -0.05 | 0.01 | -0.00 |
| KLAC20260618P00400000 | 400.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 362.09% | -0.00 | 0.00 | -0.57 | 0.05 | -0.00 |
| KLAC20260618P00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 356.80% | -0.00 | 0.00 | -0.57 | 0.05 | -0.00 |
| KLAC20260618P00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 351.65% | -0.00 | 0.00 | -0.57 | 0.05 | -0.00 |
| KLAC20260618P00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 346.64% | -0.00 | 0.00 | -0.57 | 0.05 | -0.00 |
| KLAC20260618P00440000 | 440.00 | 0.05 | 4.80 | 0.05 | 12 | 64 | 341.74% | -0.00 | 0.00 | -0.57 | 0.05 | -0.00 |
| KLAC20260618P00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 18 | 336.97% | -0.00 | 0.00 | -0.57 | 0.06 | -0.00 |
| KLAC20260618P00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 12 | 332.30% | -0.00 | 0.00 | -0.57 | 0.06 | -0.00 |
| KLAC20260618P00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 327.75% | -0.00 | 0.00 | -0.57 | 0.06 | -0.00 |
| KLAC20260618P00480000 | 480.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 323.29% | -0.00 | 0.00 | -0.57 | 0.06 | -0.00 |
| KLAC20260618P00490000 | 490.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 318.94% | -0.00 | 0.00 | -0.57 | 0.06 | -0.00 |
| KLAC20260618P00500000 | 500.00 | 0.00 | 4.80 | 0.00 | 0 | 41 | 314.68% | -0.00 | 0.00 | -0.57 | 0.06 | -0.01 |
| KLAC20260618P00510000 | 510.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 310.50% | -0.00 | 0.00 | -0.57 | 0.06 | -0.01 |
| KLAC20260618P00520000 | 520.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 306.42% | -0.00 | 0.00 | -0.57 | 0.06 | -0.01 |
| KLAC20260618P00540000 | 540.00 | 0.00 | 4.80 | 0.00 | 0 | 28 | 298.49% | -0.00 | 0.00 | -0.57 | 0.06 | -0.01 |
| KLAC20260618P00560000 | 560.00 | 0.00 | 4.80 | 0.00 | 0 | 64 | 290.87% | -0.01 | 0.00 | -0.57 | 0.06 | -0.01 |
| KLAC20260618P00580000 | 580.00 | 0.00 | 4.80 | 0.00 | 0 | 29 | 283.53% | -0.01 | 0.00 | -0.57 | 0.07 | -0.01 |
| KLAC20260618P00600000 | 600.00 | 0.00 | 0.30 | 0.05 | 10 | 189 | 207.17% | -0.00 | 0.00 | -0.05 | 0.01 | -0.00 |
| KLAC20260618P00620000 | 620.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 269.62% | -0.01 | 0.00 | -0.57 | 0.07 | -0.01 |
| KLAC20260618P00640000 | 640.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 263.02% | -0.01 | 0.00 | -0.57 | 0.07 | -0.01 |
| KLAC20260618P00650000 | 650.00 | 0.00 | 0.50 | 0.00 | 0 | 187 | 203.31% | -0.00 | 0.00 | -0.08 | 0.01 | -0.00 |
| KLAC20260618P00660000 | 660.00 | 0.00 | 4.80 | 0.00 | 0 | 15 | 256.62% | -0.01 | 0.00 | -0.57 | 0.07 | -0.01 |
| KLAC20260618P00670000 | 670.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 253.50% | -0.01 | 0.00 | -0.57 | 0.07 | -0.01 |
| KLAC20260618P00680000 | 680.00 | 0.00 | 4.80 | 0.00 | 0 | 74 | 250.43% | -0.01 | 0.00 | -0.57 | 0.07 | -0.01 |
| KLAC20260618P00690000 | 690.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 247.41% | -0.01 | 0.00 | -0.57 | 0.07 | -0.01 |
| KLAC20260618P00700000 | 700.00 | 0.00 | 4.80 | 0.00 | 0 | 70 | 244.42% | -0.01 | 0.00 | -0.57 | 0.08 | -0.01 |
| KLAC20260618P00710000 | 710.00 | 0.00 | 4.80 | 0.00 | 0 | 29 | 241.49% | -0.01 | 0.00 | -0.57 | 0.08 | -0.01 |
| KLAC20260618P00720000 | 720.00 | 0.00 | 4.80 | 0.00 | 0 | 44 | 238.59% | -0.01 | 0.00 | -0.57 | 0.08 | -0.01 |
| KLAC20260618P00730000 | 730.00 | 0.00 | 4.80 | 0.00 | 0 | 22 | 235.74% | -0.01 | 0.00 | -0.57 | 0.08 | -0.01 |
| KLAC20260618P00740000 | 740.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 232.93% | -0.01 | 0.00 | -0.57 | 0.08 | -0.01 |
| KLAC20260618P00750000 | 750.00 | 0.00 | 4.80 | 0.00 | 0 | 45 | 230.15% | -0.01 | 0.00 | -0.57 | 0.08 | -0.01 |
| KLAC20260618P00760000 | 760.00 | 0.00 | 4.80 | 0.00 | 0 | 14 | 227.42% | -0.01 | 0.00 | -0.56 | 0.08 | -0.01 |
| KLAC20260618P00770000 | 770.00 | 0.00 | 4.80 | 0.00 | 0 | 38 | 224.72% | -0.01 | 0.00 | -0.56 | 0.08 | -0.01 |
| KLAC20260618P00780000 | 780.00 | 0.00 | 4.80 | 0.00 | 0 | 38 | 222.06% | -0.01 | 0.00 | -0.56 | 0.08 | -0.01 |
| KLAC20260618P00790000 | 790.00 | 0.05 | 1.05 | 0.00 | 0 | 200 | 183.90% | -0.00 | 0.00 | -0.16 | 0.03 | -0.00 |
| KLAC20260618P00800000 | 800.00 | 0.00 | 4.80 | 0.00 | 0 | 50 | 216.83% | -0.01 | 0.00 | -0.56 | 0.08 | -0.01 |
| KLAC20260618P00810000 | 810.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 214.27% | -0.01 | 0.00 | -0.56 | 0.08 | -0.01 |
| KLAC20260618P00820000 | 820.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 211.74% | -0.01 | 0.00 | -0.56 | 0.09 | -0.01 |
| KLAC20260618P00830000 | 830.00 | 0.05 | 1.05 | 0.00 | 0 | 70 | 175.24% | -0.00 | 0.00 | -0.16 | 0.03 | -0.00 |
| KLAC20260618P00840000 | 840.00 | 0.00 | 4.80 | 0.00 | 0 | 56 | 206.78% | -0.01 | 0.00 | -0.56 | 0.09 | -0.01 |
| KLAC20260618P00860000 | 860.00 | 0.00 | 4.80 | 0.00 | 0 | 56 | 201.93% | -0.01 | 0.00 | -0.56 | 0.09 | -0.01 |
| KLAC20260618P00880000 | 880.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 197.20% | -0.01 | 0.00 | -0.56 | 0.09 | -0.01 |
| KLAC20260618P00900000 | 900.00 | 0.00 | 4.80 | 0.00 | 0 | 34 | 192.57% | -0.01 | 0.00 | -0.56 | 0.09 | -0.01 |
| KLAC20260618P00910000 | 910.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 190.30% | -0.01 | 0.00 | -0.56 | 0.09 | -0.01 |
| KLAC20260618P00920000 | 920.00 | 0.00 | 4.80 | 0.00 | 0 | 90 | 188.05% | -0.01 | 0.00 | -0.56 | 0.10 | -0.01 |
| KLAC20260618P00930000 | 930.00 | 0.00 | 4.80 | 0.00 | 0 | 33 | 185.83% | -0.01 | 0.00 | -0.56 | 0.10 | -0.01 |
| KLAC20260618P00940000 | 940.00 | 0.00 | 4.80 | 0.00 | 0 | 14 | 183.63% | -0.01 | 0.00 | -0.55 | 0.10 | -0.01 |
| KLAC20260618P00950000 | 950.00 | 0.00 | 4.80 | 0.00 | 0 | 14 | 181.45% | -0.01 | 0.00 | -0.55 | 0.10 | -0.01 |
| KLAC20260618P00960000 | 960.00 | 0.00 | 4.80 | 0.05 | 10 | 30 | 179.55% | -0.01 | 0.00 | -0.56 | 0.10 | -0.01 |
| KLAC20260618P00970000 | 970.00 | 0.05 | 4.80 | 0.00 | 0 | 27 | 177.16% | -0.01 | 0.00 | -0.55 | 0.10 | -0.01 |
| KLAC20260618P00980000 | 980.00 | 0.00 | 4.80 | 0.00 | 0 | 15 | 175.05% | -0.01 | 0.00 | -0.55 | 0.10 | -0.01 |
| KLAC20260618P00990000 | 990.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 172.96% | -0.01 | 0.00 | -0.55 | 0.10 | -0.01 |
| KLAC20260618P01000000 | 1,000.00 | 0.00 | 4.70 | 0.00 | 0 | 29 | 170.40% | -0.01 | 0.00 | -0.54 | 0.10 | -0.01 |
| KLAC20260618P01010000 | 1,010.00 | 0.00 | 4.80 | 0.00 | 0 | 43 | 168.85% | -0.01 | 0.00 | -0.55 | 0.11 | -0.01 |
| KLAC20260618P01020000 | 1,020.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 166.82% | -0.01 | 0.00 | -0.55 | 0.11 | -0.01 |
| KLAC20260618P01030000 | 1,030.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 164.81% | -0.01 | 0.00 | -0.55 | 0.11 | -0.01 |
| KLAC20260618P01040000 | 1,040.00 | 0.00 | 4.80 | 0.00 | 0 | 8 | 162.82% | -0.01 | 0.00 | -0.55 | 0.11 | -0.01 |
| KLAC20260618P01050000 | 1,050.00 | 0.00 | 4.80 | 0.00 | 0 | 25 | 160.85% | -0.01 | 0.00 | -0.55 | 0.11 | -0.01 |
| KLAC20260618P01060000 | 1,060.00 | 0.00 | 4.80 | 0.00 | 0 | 35 | 158.90% | -0.01 | 0.00 | -0.55 | 0.11 | -0.01 |
| KLAC20260618P01070000 | 1,070.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 156.96% | -0.01 | 0.00 | -0.54 | 0.11 | -0.01 |
| KLAC20260618P01080000 | 1,080.00 | 0.00 | 4.80 | 0.00 | 0 | 104 | 155.04% | -0.01 | 0.00 | -0.54 | 0.11 | -0.01 |
| KLAC20260618P01090000 | 1,090.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 153.14% | -0.01 | 0.00 | -0.54 | 0.11 | -0.01 |
| KLAC20260618P01100000 | 1,100.00 | 0.00 | 4.80 | 0.00 | 0 | 123 | 151.26% | -0.01 | 0.00 | -0.54 | 0.12 | -0.01 |
| KLAC20260618P01110000 | 1,110.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 149.39% | -0.01 | 0.00 | -0.54 | 0.12 | -0.01 |
| KLAC20260618P01120000 | 1,120.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 147.54% | -0.01 | 0.00 | -0.54 | 0.12 | -0.01 |
| KLAC20260618P01130000 | 1,130.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 145.71% | -0.01 | 0.00 | -0.54 | 0.12 | -0.01 |
| KLAC20260618P01140000 | 1,140.00 | 0.00 | 4.80 | 0.00 | 0 | 22 | 143.89% | -0.01 | 0.00 | -0.54 | 0.12 | -0.01 |
| KLAC20260618P01150000 | 1,150.00 | 0.00 | 4.80 | 0.00 | 0 | 21 | 142.09% | -0.01 | 0.00 | -0.54 | 0.12 | -0.01 |
| KLAC20260618P01160000 | 1,160.00 | 0.05 | 4.80 | 0.25 | 23 | 26 | 140.50% | -0.01 | 0.00 | -0.54 | 0.12 | -0.01 |
| KLAC20260618P01170000 | 1,170.00 | 0.00 | 4.80 | 0.00 | 0 | 28 | 138.52% | -0.01 | 0.00 | -0.54 | 0.13 | -0.01 |
| KLAC20260618P01180000 | 1,180.00 | 0.00 | 4.80 | 0.00 | 0 | 93 | 136.76% | -0.01 | 0.00 | -0.54 | 0.13 | -0.01 |
| KLAC20260618P01200000 | 1,200.00 | 0.10 | 4.80 | 0.00 | 0 | 134 | 133.67% | -0.01 | 0.00 | -0.54 | 0.13 | -0.01 |
| KLAC20260618P01220000 | 1,220.00 | 0.00 | 4.80 | 0.00 | 0 | 74 | 129.86% | -0.01 | 0.00 | -0.53 | 0.13 | -0.01 |
| KLAC20260618P01240000 | 1,240.00 | 0.00 | 3.20 | 1.60 | 4 | 63 | 119.65% | -0.01 | 0.00 | -0.38 | 0.10 | -0.01 |
| KLAC20260618P01260000 | 1,260.00 | 0.00 | 4.80 | 0.00 | 0 | 67 | 123.17% | -0.01 | 0.00 | -0.53 | 0.14 | -0.01 |
| KLAC20260618P01280000 | 1,280.00 | 0.30 | 4.80 | 0.35 | 1 | 46 | 120.95% | -0.01 | 0.00 | -0.55 | 0.15 | -0.01 |
| KLAC20260618P01300000 | 1,300.00 | 0.00 | 4.80 | 1.90 | 7 | 174 | 116.67% | -0.01 | 0.00 | -0.52 | 0.15 | -0.01 |
| KLAC20260618P01320000 | 1,320.00 | 0.50 | 2.40 | 2.25 | 2 | 26 | 105.86% | -0.01 | 0.00 | -0.34 | 0.11 | -0.01 |
| KLAC20260618P01340000 | 1,340.00 | 0.00 | 4.80 | 1.00 | 1 | 78 | 110.35% | -0.01 | 0.00 | -0.52 | 0.15 | -0.01 |
| KLAC20260618P01360000 | 1,360.00 | 0.00 | 4.80 | 0.00 | 0 | 57 | 107.25% | -0.01 | 0.00 | -0.52 | 0.16 | -0.01 |
| KLAC20260618P01380000 | 1,380.00 | 0.00 | 2.70 | 2.50 | 1 | 95 | 95.22% | -0.01 | 0.00 | -0.30 | 0.10 | -0.01 |
| KLAC20260618P01400000 | 1,400.00 | 0.60 | 2.20 | 1.74 | 7 | 475 | 93.80% | -0.01 | 0.00 | -0.33 | 0.12 | -0.01 |
| KLAC20260618P01410000 | 1,410.00 | 0.00 | 3.90 | 0.00 | 0 | 11 | 96.00% | -0.01 | 0.00 | -0.41 | 0.14 | -0.01 |
| KLAC20260618P01420000 | 1,420.00 | 0.00 | 2.00 | 1.31 | 1 | 57 | 87.13% | -0.01 | 0.00 | -0.25 | 0.09 | -0.01 |
| KLAC20260618P01430000 | 1,430.00 | 0.00 | 4.80 | 1.74 | 3 | 22 | 96.72% | -0.02 | 0.00 | -0.51 | 0.17 | -0.01 |
| KLAC20260618P01440000 | 1,440.00 | 0.00 | 4.80 | 0.00 | 0 | 17 | 95.25% | -0.02 | 0.00 | -0.51 | 0.17 | -0.01 |
| KLAC20260618P01450000 | 1,450.00 | 1.00 | 4.80 | 1.65 | 1 | 88 | 96.55% | -0.02 | 0.00 | -0.59 | 0.20 | -0.02 |
| KLAC20260618P01460000 | 1,460.00 | 0.30 | 4.80 | 0.00 | 0 | 65 | 93.19% | -0.02 | 0.00 | -0.53 | 0.18 | -0.02 |
| KLAC20260618P01470000 | 1,470.00 | 0.05 | 4.80 | 0.00 | 0 | 56 | 91.04% | -0.02 | 0.00 | -0.51 | 0.18 | -0.02 |
| KLAC20260618P01480000 | 1,480.00 | 0.05 | 4.00 | 2.30 | 1 | 35 | 87.22% | -0.01 | 0.00 | -0.44 | 0.16 | -0.01 |
| KLAC20260618P01490000 | 1,490.00 | 0.05 | 4.80 | 4.75 | 1 | 96 | 88.17% | -0.02 | 0.00 | -0.50 | 0.18 | -0.02 |
| KLAC20260618P01500000 | 1,500.00 | 1.00 | 3.90 | 2.00 | 43 | 409 | 86.62% | -0.02 | 0.00 | -0.50 | 0.19 | -0.02 |
| KLAC20260618P01520000 | 1,520.00 | 1.90 | 3.90 | 2.61 | 6 | 96 | 84.85% | -0.02 | 0.00 | -0.53 | 0.20 | -0.02 |
| KLAC20260618P01540000 | 1,540.00 | 0.55 | 4.10 | 3.50 | 1 | 103 | 80.62% | -0.02 | 0.00 | -0.48 | 0.19 | -0.02 |
| KLAC20260618P01560000 | 1,560.00 | 0.80 | 4.90 | 4.20 | 3 | 206 | 80.87% | -0.02 | 0.00 | -0.58 | 0.23 | -0.02 |
| KLAC20260618P01580000 | 1,580.00 | 2.20 | 5.60 | 3.80 | 11 | 254 | 81.48% | -0.03 | 0.00 | -0.70 | 0.27 | -0.02 |
| KLAC20260618P01600000 | 1,600.00 | 2.80 | 5.90 | 3.43 | 21 | 311 | 77.30% | -0.03 | 0.00 | -0.64 | 0.27 | -0.02 |
| KLAC20260618P01620000 | 1,620.00 | 2.10 | 7.70 | 3.95 | 2 | 282 | 79.05% | -0.03 | 0.00 | -0.83 | 0.33 | -0.03 |
| KLAC20260618P01640000 | 1,640.00 | 0.80 | 6.70 | 6.05 | 2 | 236 | 75.68% | -0.03 | 0.00 | -0.80 | 0.34 | -0.03 |
| KLAC20260618P01660000 | 1,660.00 | 3.70 | 6.70 | 5.40 | 7 | 140 | 74.80% | -0.04 | 0.00 | -0.88 | 0.37 | -0.04 |
| KLAC20260618P01680000 | 1,680.00 | 2.25 | 8.10 | 8.30 | 34 | 113 | 75.58% | -0.05 | 0.00 | -1.06 | 0.44 | -0.04 |
| KLAC20260618P01700000 | 1,700.00 | 5.40 | 8.20 | 6.80 | 33 | 179 | 73.79% | -0.05 | 0.00 | -1.11 | 0.47 | -0.05 |
| KLAC20260618P01720000 | 1,720.00 | 6.90 | 9.50 | 8.89 | 16 | 83 | 72.21% | -0.06 | 0.00 | -1.17 | 0.51 | -0.05 |
| KLAC20260618P01740000 | 1,740.00 | 8.00 | 10.80 | 9.10 | 20 | 70 | 70.22% | -0.06 | 0.00 | -1.22 | 0.54 | -0.06 |
| KLAC20260618P01760000 | 1,760.00 | 6.70 | 12.10 | 14.07 | 2 | 86 | 69.87% | -0.07 | 0.00 | -1.36 | 0.60 | -0.07 |
| KLAC20260618P01780000 | 1,780.00 | 10.80 | 15.90 | 12.00 | 13 | 43 | 71.85% | -0.09 | 0.00 | -1.65 | 0.71 | -0.08 |
| KLAC20260618P01800000 | 1,800.00 | 12.60 | 17.50 | 17.30 | 21 | 286 | 70.81% | -0.10 | 0.00 | -1.76 | 0.76 | -0.09 |
| KLAC20260618P01820000 | 1,820.00 | 14.70 | 19.20 | 22.80 | 12 | 88 | 70.59% | -0.11 | 0.00 | -1.93 | 0.84 | -0.10 |
| KLAC20260618P01840000 | 1,840.00 | 16.70 | 21.40 | 17.96 | 5 | 58 | 68.27% | -0.12 | 0.00 | -1.97 | 0.88 | -0.11 |
| KLAC20260618P01850000 | 1,850.00 | 18.30 | 22.20 | 23.10 | 4 | 49 | 69.04% | -0.13 | 0.00 | -2.11 | 0.93 | -0.12 |
| KLAC20260618P01860000 | 1,860.00 | 19.60 | 24.60 | 29.70 | 2 | 233 | 69.11% | -0.14 | 0.00 | -2.21 | 0.97 | -0.13 |
| KLAC20260618P01880000 | 1,880.00 | 22.50 | 27.50 | 25.40 | 3 | 66 | 67.85% | -0.15 | 0.00 | -2.32 | 1.03 | -0.14 |
| KLAC20260618P01900000 | 1,900.00 | 25.60 | 32.10 | 31.55 | 14 | 196 | 67.70% | -0.17 | 0.00 | -2.50 | 1.11 | -0.16 |
| KLAC20260618P01920000 | 1,920.00 | 29.80 | 38.00 | 34.65 | 16 | 49 | 67.24% | -0.19 | 0.00 | -2.65 | 1.19 | -0.17 |
| KLAC20260618P01940000 | 1,940.00 | 34.10 | 39.60 | 44.71 | 7 | 56 | 65.86% | -0.21 | 0.00 | -2.74 | 1.25 | -0.19 |
| KLAC20260618P01950000 | 1,950.00 | 36.10 | 43.00 | 47.60 | 1 | 45 | 66.53% | -0.22 | 0.00 | -2.87 | 1.29 | -0.20 |
| KLAC20260618P01960000 | 1,960.00 | 38.80 | 46.70 | 56.00 | 1 | 30 | 66.50% | -0.23 | 0.00 | -2.95 | 1.33 | -0.21 |
| KLAC20260618P01980000 | 1,980.00 | 44.50 | 51.80 | 50.00 | 1 | 20 | 65.96% | -0.25 | 0.00 | -3.08 | 1.40 | -0.23 |
| KLAC20260618P02000000 | 2,000.00 | 50.70 | 58.50 | 70.00 | 6 | 17 | 63.49% | -0.27 | 0.00 | -3.08 | 1.45 | -0.25 |
| KLAC20260618P02020000 | 2,020.00 | 57.60 | 65.60 | 58.83 | 4 | 19 | 65.20% | -0.30 | 0.00 | -3.32 | 1.52 | -0.28 |
| KLAC20260618P02040000 | 2,040.00 | 65.00 | 72.80 | 96.50 | 1 | 9 | 64.00% | -0.33 | 0.00 | -3.38 | 1.57 | -0.30 |
| KLAC20260618P02050000 | 2,050.00 | 69.00 | 75.80 | 0.00 | 0 | 0 | 64.62% | -0.34 | 0.00 | -3.47 | 1.60 | -0.31 |
| KLAC20260618P02060000 | 2,060.00 | 73.10 | 79.40 | 95.90 | 4 | 12 | 64.63% | -0.36 | 0.00 | -3.52 | 1.62 | -0.32 |
| KLAC20260618P02080000 | 2,080.00 | 81.80 | 87.90 | 98.00 | 2 | 7 | 63.46% | -0.38 | 0.00 | -3.54 | 1.66 | -0.35 |
| KLAC20260618P02100000 | 2,100.00 | 91.10 | 98.60 | 118.40 | 6 | 1 | 63.66% | -0.41 | 0.00 | -3.62 | 1.69 | -0.37 |
| KLAC20260618P02120000 | 2,120.00 | 100.10 | 109.00 | 103.70 | 3 | 2 | 62.95% | -0.44 | 0.00 | -3.63 | 1.71 | -0.40 |
| KLAC20260618P02140000 | 2,140.00 | 108.60 | 118.30 | 0.00 | 0 | 5 | 64.61% | -0.47 | 0.00 | -3.76 | 1.73 | -0.42 |
| KLAC20260618P02150000 | 2,150.00 | 114.10 | 123.80 | 0.00 | 0 | 2 | 64.86% | -0.48 | 0.00 | -3.78 | 1.73 | -0.43 |
| KLAC20260618P02160000 | 2,160.00 | 119.70 | 130.30 | 0.00 | 0 | 5 | 63.99% | -0.50 | 0.00 | -3.73 | 1.73 | -0.45 |
| KLAC20260618P02180000 | 2,180.00 | 131.40 | 141.90 | 0.00 | 0 | 15 | 62.52% | -0.53 | 0.00 | -3.64 | 1.73 | -0.47 |
| KLAC20260618P02200000 | 2,200.00 | 143.70 | 153.70 | 191.30 | 1 | 4 | 63.54% | -0.55 | 0.00 | -3.67 | 1.72 | -0.49 |
| KLAC20260618P02220000 | 2,220.00 | 156.40 | 165.90 | 0.00 | 0 | 0 | 62.25% | -0.58 | 0.00 | -3.54 | 1.70 | -0.52 |
| KLAC20260618P02240000 | 2,240.00 | 170.00 | 179.90 | 0.00 | 0 | 1 | 62.43% | -0.61 | 0.00 | -3.49 | 1.67 | -0.54 |
| KLAC20260618P02250000 | 2,250.00 | 176.50 | 187.20 | 0.00 | 0 | 1 | 61.77% | -0.62 | 0.00 | -3.41 | 1.65 | -0.55 |
| KLAC20260618P02260000 | 2,260.00 | 183.50 | 193.90 | 0.00 | 0 | 1 | 63.07% | -0.63 | 0.00 | -3.45 | 1.63 | -0.56 |
| KLAC20260618P02280000 | 2,280.00 | 198.00 | 207.80 | 0.00 | 0 | 0 | 63.37% | -0.66 | 0.00 | -3.38 | 1.59 | -0.58 |
| KLAC20260618P02300000 | 2,300.00 | 212.00 | 222.20 | 0.00 | 0 | 3 | 63.29% | -0.68 | 0.00 | -3.26 | 1.55 | -0.60 |
| KLAC20260618P02320000 | 2,320.00 | 226.80 | 238.90 | 0.00 | 0 | 0 | 62.63% | -0.71 | 0.00 | -3.10 | 1.49 | -0.62 |
| KLAC20260618P02340000 | 2,340.00 | 242.40 | 252.90 | 0.00 | 0 | 0 | 62.38% | -0.73 | 0.00 | -2.96 | 1.43 | -0.63 |
| KLAC20260618P02350000 | 2,350.00 | 250.40 | 261.00 | 0.00 | 0 | 1 | 62.29% | -0.74 | 0.00 | -2.88 | 1.40 | -0.64 |
| KLAC20260618P02360000 | 2,360.00 | 258.50 | 270.20 | 0.00 | 0 | 13 | 62.48% | -0.75 | 0.00 | -2.83 | 1.37 | -0.65 |
| KLAC20260618P02380000 | 2,380.00 | 274.70 | 286.30 | 0.00 | 0 | 0 | 62.18% | -0.77 | 0.00 | -2.67 | 1.30 | -0.66 |
| KLAC20260618P02400000 | 2,400.00 | 292.00 | 303.60 | 298.60 | 58 | 0 | 61.96% | -0.80 | 0.00 | -2.51 | 1.23 | -0.67 |
| KLAC20260618P02420000 | 2,420.00 | 308.40 | 322.40 | 0.00 | 0 | 1 | 61.56% | -0.81 | 0.00 | -2.33 | 1.16 | -0.68 |
| KLAC20260618P02440000 | 2,440.00 | 326.00 | 338.90 | 0.00 | 0 | 0 | 61.83% | -0.83 | 0.00 | -2.20 | 1.09 | -0.68 |
| KLAC20260618P02460000 | 2,460.00 | 343.10 | 358.20 | 0.00 | 0 | 0 | 61.41% | -0.85 | 0.00 | -2.02 | 1.02 | -0.69 |
| KLAC20260618P02480000 | 2,480.00 | 361.00 | 374.00 | 0.00 | 0 | 0 | 61.17% | -0.86 | 0.00 | -1.86 | 0.95 | -0.69 |
| KLAC20260618P02500000 | 2,500.00 | 379.00 | 391.60 | 0.00 | 0 | 0 | 61.09% | -0.88 | 0.00 | -1.71 | 0.88 | -0.69 |
| KLAC20260618P02550000 | 2,550.00 | 424.80 | 437.40 | 0.00 | 0 | 1 | 59.62% | -0.91 | 0.00 | -1.28 | 0.68 | -0.68 |
| KLAC20260618P02600000 | 2,600.00 | 472.00 | 484.90 | 0.00 | 0 | 0 | 60.13% | -0.93 | 0.00 | -1.03 | 0.55 | -0.66 |
| KLAC20260618P02650000 | 2,650.00 | 519.50 | 533.00 | 0.00 | 0 | 0 | 57.78% | -0.96 | 0.00 | -0.65 | 0.38 | -0.61 |
| KLAC20260618P02700000 | 2,700.00 | 568.10 | 581.40 | 0.00 | 0 | 0 | 58.35% | -0.97 | 0.00 | -0.49 | 0.29 | -0.57 |
| KLAC20260618P02750000 | 2,750.00 | 617.20 | 630.40 | 0.00 | 0 | 0 | 57.50% | -0.98 | 0.00 | -0.31 | 0.20 | -0.49 |
| KLAC20260618P02800000 | 2,800.00 | 666.60 | 681.20 | 750.00 | 1 | 0 | 56.86% | -0.99 | 0.00 | -0.18 | 0.13 | -0.40 |
| KLAC20260618P02850000 | 2,850.00 | 716.20 | 729.40 | 0.00 | 0 | 0 | 55.92% | -0.99 | 0.00 | -0.08 | 0.07 | -0.28 |
| KLAC20260618P02900000 | 2,900.00 | 766.20 | 781.70 | 0.00 | 0 | 0 | 88.35% | -0.94 | 0.00 | -1.32 | 0.49 | -0.70 |
