Options Chain for KULICKE & SOFFA INDS INC COM (KLIC) - $98.22 as of 7/27/2026 8:08:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.60 | 45.00 | 43.30 | % | 0.79 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 60.00 | 37.00 | 40.30 | 38.65 | % | 0.64 | 0 | 0 | 1.21 | 0.95 | 0.00 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 65.00 | 32.50 | 35.50 | 34.00 | % | 0.52 | 0 | 0 | 1.00 | 0.92 | 0.00 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 70.00 | 28.30 | 31.60 | 29.95 | % | 0.43 | 0 | 0 | 0.82 | 0.88 | 0.01 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 25.30 | 27.20 | 26.25 | % | 0.35 | 0 | 0 | 0.88 | 0.84 | 0.01 | -0.07 | 7/27/2026 3:59:59 PM EST | |||
| 80.00 | 20.60 | 23.30 | 21.95 | 29.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.80 | 0.78 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 85.00 | 17.70 | 21.00 | 19.35 | % | 0.23 | 0 | 0 | 0.86 | 0.72 | 0.01 | -0.10 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 14.60 | 17.80 | 16.20 | 14.82 | % | 0.18 | 10 | 0 | 0.83 | 0.66 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 95.00 | 12.20 | 15.10 | 13.65 | % | 0.14 | 0 | 0 | 0.83 | 0.60 | 0.01 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 100.00 | 10.00 | 12.80 | 11.40 | 10.50 | -3.60 | -25.54% | 0.11 | 1 | 1 | 0.83 | 0.54 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 8.80 | 11.00 | 9.90 | 10.20 | -1.37 | -11.85% | 0.09 | 2 | 2 | 0.86 | 0.48 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 6.70 | 9.40 | 8.05 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.84 | 0.42 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 5.40 | 7.60 | 6.50 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.83 | 0.37 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 4.50 | 7.00 | 5.75 | 5.05 | % | 0.05 | 1 | 0 | 0.86 | 0.32 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 125.00 | 3.50 | 6.10 | 4.80 | % | 0.04 | 0 | 0 | 0.86 | 0.28 | 0.01 | -0.10 | 7/27/2026 3:59:59 PM EST | |||
| 130.00 | 2.90 | 5.40 | 4.15 | 6.81 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.87 | 0.24 | 0.01 | -0.10 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 2.35 | 4.70 | 3.53 | 4.56 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.88 | 0.21 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 1.95 | 3.60 | 2.78 | % | 0.02 | 0 | 0 | 0.87 | 0.18 | 0.01 | -0.08 | 7/27/2026 3:59:59 PM EST | |||
| 145.00 | 1.40 | 3.90 | 2.65 | % | 0.02 | 0 | 0 | 0.90 | 0.16 | 0.01 | -0.08 | 7/27/2026 3:59:59 PM EST | |||
| 150.00 | 0.85 | 3.60 | 2.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | 0.14 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 0.85 | 3.50 | 2.18 | % | 0.01 | 0 | 0 | 0.93 | 0.12 | 0.01 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 160.00 | 0.40 | 2.45 | 1.43 | % | 0.01 | 0 | 0 | 0.86 | 0.10 | 0.01 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 165.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.84 | 0.09 | 0.00 | -0.05 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.32 | -0.03 | 0.00 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 60.00 | 0.25 | 1.25 | 0.75 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.00 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.95 | 1.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | -0.08 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 70.00 | 1.20 | 2.50 | 1.85 | % | 0.03 | 0 | 0 | 0.81 | -0.12 | 0.01 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 2.05 | 4.30 | 3.18 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.84 | -0.16 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 3.00 | 5.80 | 4.40 | % | 0.06 | 0 | 0 | 0.83 | -0.22 | 0.01 | -0.08 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 5.00 | 7.70 | 6.35 | 6.90 | % | 0.07 | 1 | 0 | 0.85 | -0.28 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 90.00 | 6.90 | 9.50 | 8.20 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.83 | -0.34 | 0.01 | -0.10 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 9.20 | 12.30 | 10.75 | 11.20 | +0.60 | +5.66% | 0.11 | 1 | 1 | 0.84 | -0.40 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 11.70 | 15.20 | 13.45 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.83 | -0.46 | 0.01 | -0.12 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 15.00 | 18.20 | 16.60 | 14.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | -0.52 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 18.50 | 21.60 | 20.05 | % | 0.18 | 0 | 0 | 0.85 | -0.58 | 0.01 | -0.12 | 7/27/2026 3:59:59 PM EST | |||
| 115.00 | 22.50 | 24.90 | 23.70 | % | 0.21 | 0 | 0 | 0.85 | -0.63 | 0.01 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 120.00 | 26.60 | 28.30 | 27.45 | % | 0.23 | 0 | 0 | 0.85 | -0.68 | 0.01 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 125.00 | 29.90 | 33.10 | 31.50 | % | 0.25 | 0 | 0 | 0.85 | -0.72 | 0.01 | -0.10 | 7/27/2026 3:59:59 PM EST | |||
| 130.00 | 33.80 | 37.30 | 35.55 | % | 0.27 | 0 | 0 | 0.83 | -0.76 | 0.01 | -0.10 | 7/27/2026 3:59:59 PM EST | |||
| 135.00 | 38.60 | 41.60 | 40.10 | % | 0.30 | 0 | 0 | 0.86 | -0.79 | 0.01 | -0.09 | 7/27/2026 3:59:59 PM EST | |||
| 140.00 | 43.10 | 46.00 | 44.55 | % | 0.32 | 0 | 0 | 0.86 | -0.82 | 0.01 | -0.08 | 7/27/2026 3:59:59 PM EST | |||
| 145.00 | 47.60 | 50.50 | 49.05 | % | 0.34 | 0 | 0 | 0.85 | -0.84 | 0.01 | -0.08 | 7/27/2026 3:59:59 PM EST | |||
| 150.00 | 52.00 | 55.20 | 53.60 | % | 0.36 | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.07 | 7/27/2026 3:59:59 PM EST | |||
| 155.00 | 56.90 | 59.90 | 58.40 | % | 0.38 | 0 | 0 | 1.07 | -0.88 | 0.01 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 160.00 | 61.30 | 64.60 | 62.95 | % | 0.39 | 0 | 0 | 1.09 | -0.90 | 0.01 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 165.00 | 66.10 | 69.50 | 67.80 | % | 0.41 | 0 | 0 | 1.12 | -0.91 | 0.00 | -0.05 | 7/27/2026 3:59:59 PM EST |