Options Chain for KULICKE & SOFFA INDS INC COM (KLIC) - $91.39 as of 5/6/2026 11:10:37 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 56.50 | 61.40 | 58.95 | % | 1.68 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 40.00 | 51.80 | 56.50 | 54.15 | % | 1.35 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 45.00 | 46.60 | 51.50 | 49.05 | % | 1.09 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 50.00 | 41.80 | 46.50 | 44.15 | 18.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:59 PM EST |
| 55.00 | 37.40 | 40.20 | 38.80 | % | 0.71 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 60.00 | 32.90 | 35.30 | 34.10 | 34.20 | +6.10 | +21.71% | 0.57 | 5 | 33 | 2.16 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 65.00 | 27.70 | 30.80 | 29.25 | 25.56 | 0.00 | 0.00% | 0.45 | 0 | 24 | 2.06 | 0.99 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 70.00 | 22.90 | 26.10 | 24.50 | 23.98 | +8.64 | +56.33% | 0.35 | 1 | 119 | 1.85 | 0.96 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 75.00 | 18.00 | 20.90 | 19.45 | 19.78 | +2.78 | +16.36% | 0.26 | 14 | 63 | 1.37 | 0.91 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 80.00 | 14.00 | 17.40 | 15.70 | 13.60 | +1.80 | +15.26% | 0.20 | 2 | 107 | 1.55 | 0.85 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 85.00 | 11.00 | 12.10 | 11.55 | 11.50 | +2.90 | +33.73% | 0.14 | 12 | 82 | 1.11 | 0.76 | 0.02 | -0.26 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 90.00 | 7.00 | 8.30 | 7.65 | 8.50 | +2.60 | +44.07% | 0.09 | 584 | 777 | 0.97 | 0.64 | 0.03 | -0.31 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 95.00 | 4.60 | 6.00 | 5.30 | 5.71 | +2.31 | +67.95% | 0.06 | 415 | 315 | 1.00 | 0.50 | 0.03 | -0.32 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 100.00 | 3.20 | 4.80 | 4.00 | 3.60 | +1.45 | +67.45% | 0.04 | 388 | 634 | 0.99 | 0.36 | 0.03 | -0.31 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 105.00 | 1.50 | 3.40 | 2.45 | 2.42 | +1.24 | +105.09% | 0.02 | 533 | 56 | 1.05 | 0.26 | 0.02 | -0.27 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 110.00 | 0.05 | 1.85 | 0.95 | 1.85 | +1.10 | +146.67% | 0.01 | 329 | 11 | 0.91 | 0.18 | 0.02 | -0.23 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 3.00 | 1.50 | 1.25 | +0.50 | +66.67% | 0.01 | 73 | 2 | 1.56 | 0.11 | 0.01 | -0.16 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 120.00 | 0.50 | 3.70 | 2.10 | 0.80 | -0.31 | -27.93% | 0.02 | 82 | 2 | 1.14 | 0.08 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.55 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.35 | 1.18 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.01 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.35 | 1.18 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.40 | 1.20 | 0.08 | -0.08 | -50.00% | 0.02 | 1 | 18 | 2.74 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.40 | -0.01 | 0.00 | -0.04 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 1.05 | 0.55 | 0.75 | -0.25 | -25.00% | 0.01 | 2 | 232 | 1.19 | -0.04 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 75.00 | 0.15 | 1.15 | 0.65 | 0.80 | +0.27 | +50.95% | 0.01 | 2 | 31 | 1.04 | -0.09 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 80.00 | 0.95 | 2.50 | 1.73 | 1.40 | +0.28 | +25.00% | 0.02 | 41 | 59 | 1.12 | -0.15 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 85.00 | 1.80 | 2.85 | 2.33 | 2.43 | +0.23 | +10.46% | 0.03 | 45 | 63 | 1.01 | -0.24 | 0.02 | -0.26 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 90.00 | 3.60 | 4.40 | 4.00 | 4.10 | -0.20 | -4.66% | 0.04 | 686 | 811 | 0.99 | -0.36 | 0.03 | -0.31 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 95.00 | 4.80 | 6.80 | 5.80 | 6.40 | -0.55 | -7.92% | 0.06 | 12 | 41 | 0.87 | -0.50 | 0.03 | -0.32 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 100.00 | 8.40 | 10.30 | 9.35 | % | 0.09 | 0 | 0 | 0.94 | -0.64 | 0.03 | -0.31 | 5/6/2026 3:59:59 PM EST | |||
| 105.00 | 12.20 | 14.30 | 13.25 | % | 0.13 | 0 | 0 | 0.96 | -0.74 | 0.02 | -0.27 | 5/6/2026 3:59:59 PM EST | |||
| 110.00 | 15.40 | 18.50 | 16.95 | % | 0.15 | 0 | 0 | 1.32 | -0.82 | 0.02 | -0.23 | 5/6/2026 3:59:59 PM EST | |||
| 115.00 | 20.80 | 23.80 | 22.30 | % | 0.19 | 0 | 0 | 1.58 | -0.89 | 0.01 | -0.16 | 5/6/2026 3:59:59 PM EST | |||
| 120.00 | 25.70 | 28.30 | 27.00 | % | 0.23 | 0 | 0 | 1.65 | -0.92 | 0.01 | -0.14 | 5/6/2026 3:59:59 PM EST |