Options Chain for KULICKE & SOFFA INDS INC COM (KLIC) - $82.70 as of 4/30/2026 4:13:45 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.60 | 38.80 | 36.70 | % | 0.73 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:58:51 PM EST | |||
| 55.00 | 29.80 | 33.60 | 31.70 | % | 0.58 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.01 | 5/1/2026 3:58:51 PM EST | |||
| 60.00 | 25.00 | 29.10 | 27.05 | % | 0.45 | 0 | 0 | 1.09 | 0.95 | 0.01 | -0.03 | 5/1/2026 3:58:51 PM EST | |||
| 65.00 | 20.50 | 24.30 | 22.40 | % | 0.34 | 0 | 0 | 0.97 | 0.90 | 0.01 | -0.04 | 5/1/2026 3:58:51 PM EST | |||
| 70.00 | 16.20 | 20.20 | 18.20 | % | 0.26 | 0 | 0 | 0.90 | 0.84 | 0.01 | -0.05 | 5/1/2026 3:58:51 PM EST | |||
| 75.00 | 12.40 | 16.50 | 14.45 | % | 0.19 | 0 | 0 | 0.59 | 0.77 | 0.02 | -0.07 | 5/1/2026 3:58:51 PM EST | |||
| 80.00 | 9.90 | 12.30 | 11.10 | 9.63 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.60 | 0.68 | 0.02 | -0.08 | 4/29/2026 | 5/1/2026 3:58:51 PM EST |
| 85.00 | 7.00 | 8.80 | 7.90 | 8.20 | +0.10 | +1.24% | 0.09 | 1 | 65 | 0.56 | 0.58 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:58:51 PM EST |
| 90.00 | 5.60 | 7.10 | 6.35 | 5.34 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.61 | 0.48 | 0.02 | -0.08 | 4/30/2026 | 5/1/2026 3:58:51 PM EST |
| 95.00 | 3.10 | 5.70 | 4.40 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.59 | 0.38 | 0.02 | -0.07 | 4/24/2026 | 5/1/2026 3:58:51 PM EST |
| 100.00 | 2.50 | 4.20 | 3.35 | 3.00 | -0.08 | -2.60% | 0.03 | 20 | 33 | 0.61 | 0.28 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 3:58:51 PM EST |
| 105.00 | 0.05 | 4.10 | 2.08 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | 0.19 | 0.02 | -0.05 | 4/21/2026 | 5/1/2026 3:58:51 PM EST |
| 110.00 | 0.00 | 3.50 | 1.75 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | 0.13 | 0.01 | -0.04 | 4/24/2026 | 5/1/2026 3:58:51 PM EST |
| 115.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.88 | 0.09 | 0.01 | -0.03 | 5/1/2026 3:58:51 PM EST | |||
| 120.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.88 | 0.05 | 0.01 | -0.02 | 5/1/2026 3:58:51 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.93 | 0.03 | 0.00 | -0.01 | 5/1/2026 3:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 5/1/2026 3:58:51 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.19 | -0.03 | 0.00 | -0.01 | 5/1/2026 3:58:51 PM EST | |||
| 60.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.05 | -0.05 | 0.01 | -0.03 | 5/1/2026 3:58:51 PM EST | |||
| 65.00 | 0.00 | 2.90 | 1.45 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.94 | -0.10 | 0.01 | -0.04 | 4/22/2026 | 5/1/2026 3:58:51 PM EST |
| 70.00 | 0.00 | 3.70 | 1.85 | 2.83 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.87 | -0.16 | 0.01 | -0.05 | 4/17/2026 | 5/1/2026 3:58:51 PM EST |
| 75.00 | 0.75 | 4.80 | 2.78 | % | 0.04 | 0 | 0 | 0.60 | -0.23 | 0.02 | -0.07 | 5/1/2026 3:58:51 PM EST | |||
| 80.00 | 3.40 | 6.40 | 4.90 | % | 0.06 | 0 | 0 | 0.65 | -0.32 | 0.02 | -0.08 | 5/1/2026 3:58:51 PM EST | |||
| 85.00 | 4.40 | 8.50 | 6.45 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.60 | -0.42 | 0.02 | -0.08 | 4/28/2026 | 5/1/2026 3:58:51 PM EST |
| 90.00 | 8.30 | 11.00 | 9.65 | % | 0.11 | 0 | 0 | 0.63 | -0.52 | 0.02 | -0.08 | 5/1/2026 3:58:51 PM EST | |||
| 95.00 | 11.10 | 14.50 | 12.80 | % | 0.13 | 0 | 0 | 0.63 | -0.62 | 0.02 | -0.07 | 5/1/2026 3:58:51 PM EST | |||
| 100.00 | 15.30 | 18.00 | 16.65 | % | 0.17 | 0 | 0 | 0.65 | -0.72 | 0.02 | -0.06 | 5/1/2026 3:58:51 PM EST | |||
| 105.00 | 18.70 | 22.00 | 20.35 | % | 0.19 | 0 | 0 | 0.77 | -0.81 | 0.02 | -0.05 | 5/1/2026 3:58:51 PM EST | |||
| 110.00 | 22.90 | 26.80 | 24.85 | % | 0.23 | 0 | 0 | 0.79 | -0.87 | 0.01 | -0.04 | 5/1/2026 3:58:51 PM EST | |||
| 115.00 | 27.30 | 31.40 | 29.35 | % | 0.26 | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.03 | 5/1/2026 3:58:51 PM EST | |||
| 120.00 | 32.10 | 36.10 | 34.10 | % | 0.28 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.02 | 5/1/2026 3:58:51 PM EST | |||
| 125.00 | 37.00 | 40.90 | 38.95 | % | 0.31 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.01 | 5/1/2026 3:58:51 PM EST |