Options Chain for KULICKE & SOFFA INDS INC COM (KLIC) - $91.02 as of 8/12/2026 3:10:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 33.70 | 36.60 | 35.15 | % | 0.59 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 65.00 | 28.80 | 32.20 | 30.50 | 34.29 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 3:59:52 PM EST |
| 70.00 | 23.30 | 27.20 | 25.25 | 15.90 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:52 PM EST |
| 75.00 | 18.30 | 22.20 | 20.25 | 22.51 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.55 | 0.99 | 0.00 | -0.02 | 8/5/2026 | 8/12/2026 3:59:52 PM EST |
| 80.00 | 13.60 | 17.40 | 15.50 | 10.40 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.30 | 0.96 | 0.01 | -0.06 | 8/10/2026 | 8/12/2026 3:59:52 PM EST |
| 85.00 | 9.30 | 12.10 | 10.70 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.94 | 0.89 | 0.02 | -0.11 | 8/6/2026 | 8/12/2026 3:59:52 PM EST |
| 90.00 | 5.20 | 7.90 | 6.55 | 7.10 | +2.30 | +47.92% | 0.07 | 1 | 27 | 0.80 | 0.75 | 0.04 | -0.17 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 95.00 | 2.00 | 5.00 | 3.50 | 4.00 | +2.35 | +142.43% | 0.04 | 34 | 62 | 0.55 | 0.54 | 0.05 | -0.20 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 100.00 | 0.70 | 3.30 | 2.00 | 2.00 | +0.95 | +90.48% | 0.02 | 1 | 238 | 0.70 | 0.32 | 0.04 | -0.18 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 105.00 | 0.30 | 1.90 | 1.10 | 0.82 | -0.10 | -10.87% | 0.01 | 10 | 736 | 0.66 | 0.17 | 0.03 | -0.13 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.35 | -0.30 | -46.16% | 0.01 | 1 | 216 | 0.89 | 0.07 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.00 | 0.03 | 0.01 | -0.03 | 8/11/2026 | 8/12/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 72 | 0.93 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.10 | -1.15 | -92.00% | 0.00 | 2 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 206 | 2.18 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.30 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/12/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/12/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.50 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/12/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.51 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/12/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.36 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/12/2026 3:59:52 PM EST |
| 80.00 | 0.05 | 0.50 | 0.28 | 0.28 | -0.27 | -49.10% | 0.00 | 1 | 34 | 0.69 | -0.04 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 85.00 | 0.05 | 1.25 | 0.65 | 0.53 | -1.22 | -69.72% | 0.01 | 26 | 1,037 | 0.61 | -0.11 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 90.00 | 0.70 | 2.45 | 1.58 | 1.35 | -4.15 | -75.46% | 0.02 | 2 | 659 | 0.62 | -0.25 | 0.04 | -0.17 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 95.00 | 2.45 | 3.40 | 2.93 | 3.40 | -4.10 | -54.67% | 0.03 | 2 | 61 | 0.52 | -0.46 | 0.05 | -0.20 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 100.00 | 5.10 | 8.20 | 6.65 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.62 | -0.68 | 0.04 | -0.18 | 8/6/2026 | 8/12/2026 3:59:52 PM EST |
| 105.00 | 9.20 | 11.90 | 10.55 | 11.70 | -5.20 | -30.77% | 0.10 | 2 | 838 | 0.96 | -0.83 | 0.03 | -0.13 | 8/12/2026 | 8/12/2026 3:59:52 PM EST |
| 110.00 | 13.60 | 16.50 | 15.05 | 22.45 | 0.00 | 0.00% | 0.14 | 0 | 43 | 1.09 | -0.93 | 0.02 | -0.07 | 8/10/2026 | 8/12/2026 3:59:52 PM EST |
| 115.00 | 18.60 | 21.80 | 20.20 | 20.10 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.35 | -0.97 | 0.01 | -0.03 | 7/16/2026 | 8/12/2026 3:59:52 PM EST |
| 120.00 | 23.00 | 26.60 | 24.80 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 8/12/2026 3:59:52 PM EST |
| 125.00 | 28.50 | 31.60 | 30.05 | 28.70 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.63 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 3:59:52 PM EST |
| 130.00 | 33.10 | 35.80 | 34.45 | 29.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 3:59:52 PM EST |
| 135.00 | 37.90 | 41.90 | 39.90 | 30.12 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 3:59:52 PM EST |
| 140.00 | 42.90 | 46.50 | 44.70 | 21.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 3:59:52 PM EST |
| 145.00 | 47.90 | 51.90 | 49.90 | 25.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/12/2026 3:59:52 PM EST |
| 150.00 | 52.90 | 56.90 | 54.90 | % | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 155.00 | 58.00 | 61.30 | 59.65 | % | 0.38 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 160.00 | 63.00 | 66.30 | 64.65 | % | 0.40 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 165.00 | 68.00 | 71.60 | 69.80 | % | 0.42 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 170.00 | 72.90 | 76.30 | 74.60 | % | 0.44 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 175.00 | 77.90 | 81.30 | 79.60 | % | 0.45 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 180.00 | 82.90 | 86.30 | 84.60 | % | 0.47 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 185.00 | 87.90 | 91.90 | 89.90 | % | 0.49 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 190.00 | 92.90 | 96.90 | 94.90 | % | 0.50 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 195.00 | 97.90 | 101.90 | 99.90 | % | 0.51 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST | |||
| 200.00 | 102.90 | 106.90 | 104.90 | % | 0.52 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:52 PM EST |