Options Chain for KULICKE & SOFFA INDS INC COM (KLIC) - $32.76 as of 5/5/2025 8:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.50 | 15.10 | % | 0 | 0 | 1.94 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 9.60 | 12.90 | % | 0 | 0 | 1.65 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 9.20 | 11.30 | % | 0 | 0 | 1.25 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 7.70 | 10.50 | % | 0 | 0 | 1.21 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 7.30 | 10.00 | % | 0 | 0 | 1.27 | 0.88 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 6.40 | 8.50 | % | 0 | 0 | 1.01 | 0.86 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 6.10 | 7.20 | % | 0 | 0 | 0.65 | 0.83 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 4.10 | 6.30 | % | 0 | 0 | 0.45 | 0.79 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 4.60 | 5.10 | % | 0 | 0 | 0.65 | 0.76 | 0.05 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 3.90 | 4.30 | % | 0 | 0 | 0.55 | 0.71 | 0.05 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 3.20 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.65 | 0.06 | -0.02 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 2.60 | 3.10 | % | 0 | 0 | 0.53 | 0.59 | 0.06 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 2.15 | 2.30 | 2.50 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.52 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 1.65 | 1.85 | 2.00 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.45 | 0.07 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 1.25 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.38 | 0.07 | -0.02 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 0.95 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.32 | 0.07 | -0.02 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 0.60 | 0.85 | 0.90 | % | 1 | 0 | 0.45 | 0.26 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 38.00 | 0.50 | 0.65 | 0.65 | % | 9 | 0 | 0.46 | 0.21 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 39.00 | 0.40 | 0.50 | 0.55 | +0.13 | +30.96% | 7 | 3 | 0.46 | 0.16 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.20 | 0.40 | 0.50 | 0.00 | 0.00% | 2 | 8 | 0.45 | 0.13 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.35 | % | 0 | 0 | 0.50 | 0.10 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.51 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.03 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 1.45 | % | 0 | 0 | 1.37 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.45 | % | 0 | 0 | 1.26 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.45 | % | 0 | 0 | 1.16 | -0.07 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.25 | 0.65 | 0.72 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.12 | 0.02 | -0.02 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 0.35 | 1.05 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.14 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 0.45 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 25 | 0.64 | -0.17 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 0.65 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 28 | 0.58 | -0.21 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 0.05 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 17 | 0.45 | -0.24 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 1.05 | 1.50 | 1.39 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.29 | 0.05 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 1.40 | 1.80 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.35 | 0.06 | -0.02 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 1.75 | 2.05 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.41 | 0.06 | -0.03 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 33.00 | 2.30 | 2.45 | 2.25 | 0.00 | 0.00% | 0 | 31 | 0.50 | -0.48 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 2.75 | 3.00 | 2.70 | -0.15 | -5.27% | 1 | 1 | 0.48 | -0.55 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 3.40 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.62 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 4.10 | 4.60 | % | 0 | 0 | 0.51 | -0.68 | 0.07 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 37.00 | 4.90 | 5.10 | % | 0 | 0 | 0.49 | -0.74 | 0.06 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 3.70 | 7.40 | % | 0 | 0 | 0.47 | -0.79 | 0.05 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 39.00 | 5.80 | 8.30 | % | 0 | 0 | 0.50 | -0.84 | 0.05 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 5.90 | 8.40 | % | 0 | 0 | 0.77 | -0.87 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 41.00 | 6.30 | 8.90 | % | 0 | 0 | 0.68 | -0.90 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST |