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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 49.40 | 53.50 | 51.45 | % | 1.47 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:58:51 PM EST | |||
| 40.00 | 44.50 | 48.30 | 46.40 | % | 1.16 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:58:51 PM EST | |||
| 45.00 | 39.50 | 43.40 | 41.45 | % | 0.92 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:58:51 PM EST | |||
| 50.00 | 34.50 | 38.50 | 36.50 | 18.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:58:51 PM EST |
| 55.00 | 29.50 | 33.50 | 31.50 | % | 0.57 | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:58:51 PM EST | |||
| 60.00 | 24.70 | 28.70 | 26.70 | 8.30 | 0.00 | 0.00% | 0.45 | 0 | 31 | 1.92 | 0.98 | 0.00 | -0.03 | 4/2/2026 | 5/1/2026 3:58:51 PM EST |
| 65.00 | 19.80 | 23.00 | 21.40 | 20.10 | 0.00 | 0.00% | 0.33 | 0 | 29 | 1.45 | 0.96 | 0.01 | -0.05 | 4/23/2026 | 5/1/2026 3:58:51 PM EST |
| 70.00 | 15.60 | 18.40 | 17.00 | 15.34 | 0.00 | 0.00% | 0.24 | 0 | 119 | 1.28 | 0.89 | 0.01 | -0.11 | 4/30/2026 | 5/1/2026 3:58:51 PM EST |
| 75.00 | 11.00 | 13.70 | 12.35 | 10.72 | 0.00 | 0.00% | 0.16 | 0 | 63 | 1.06 | 0.83 | 0.02 | -0.14 | 4/30/2026 | 5/1/2026 3:58:51 PM EST |
| 80.00 | 7.90 | 9.00 | 8.45 | 8.10 | -0.80 | -8.99% | 0.11 | 1 | 108 | 0.67 | 0.73 | 0.03 | -0.16 | 5/1/2026 | 5/1/2026 3:58:51 PM EST |
| 85.00 | 5.50 | 6.20 | 5.85 | 4.92 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.73 | 0.58 | 0.03 | -0.17 | 4/30/2026 | 5/1/2026 3:58:51 PM EST |
| 90.00 | 3.00 | 3.90 | 3.45 | 3.60 | -0.10 | -2.71% | 0.04 | 2 | 726 | 0.71 | 0.42 | 0.03 | -0.17 | 5/1/2026 | 5/1/2026 3:58:51 PM EST |
| 95.00 | 1.55 | 2.55 | 2.05 | 2.00 | -0.20 | -9.10% | 0.02 | 4 | 198 | 0.75 | 0.28 | 0.03 | -0.15 | 5/1/2026 | 5/1/2026 3:58:51 PM EST |
| 100.00 | 0.60 | 2.05 | 1.33 | 1.15 | -0.18 | -13.54% | 0.01 | 6 | 378 | 0.83 | 0.18 | 0.02 | -0.12 | 5/1/2026 | 5/1/2026 3:58:51 PM EST |
| 105.00 | 0.30 | 1.45 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.80 | 0.11 | 0.01 | -0.09 | 4/30/2026 | 5/1/2026 3:58:51 PM EST |
| 110.00 | 0.15 | 2.40 | 1.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.06 | 0.01 | -0.06 | 4/7/2026 | 5/1/2026 3:58:51 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.45 | 0.03 | 0.01 | -0.03 | 5/1/2026 3:58:51 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.57 | 0.02 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 3:58:51 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.32 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:58:51 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:58:51 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:58:51 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.12 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 5/1/2026 3:58:51 PM EST |
| 60.00 | 0.15 | 2.25 | 1.20 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.44 | -0.02 | 0.00 | -0.03 | 4/7/2026 | 5/1/2026 3:58:51 PM EST |
| 65.00 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.63 | -0.04 | 0.01 | -0.05 | 4/28/2026 | 5/1/2026 3:58:51 PM EST |
| 70.00 | 0.30 | 0.80 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.81 | -0.11 | 0.01 | -0.11 | 4/28/2026 | 5/1/2026 3:58:51 PM EST |
| 75.00 | 0.75 | 1.30 | 1.03 | 1.10 | -0.31 | -21.99% | 0.01 | 1 | 30 | 0.75 | -0.17 | 0.02 | -0.14 | 5/1/2026 | 5/1/2026 3:58:51 PM EST |
| 80.00 | 1.90 | 2.50 | 2.20 | 2.30 | -0.10 | -4.17% | 0.03 | 7 | 46 | 0.76 | -0.27 | 0.03 | -0.16 | 5/1/2026 | 5/1/2026 3:58:51 PM EST |
| 85.00 | 3.80 | 4.50 | 4.15 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.76 | -0.42 | 0.03 | -0.17 | 4/30/2026 | 5/1/2026 3:58:51 PM EST |
| 90.00 | 5.80 | 7.40 | 6.60 | % | 0.07 | 0 | 0 | 0.76 | -0.58 | 0.03 | -0.17 | 5/1/2026 3:58:51 PM EST | |||
| 95.00 | 10.00 | 11.70 | 10.85 | % | 0.11 | 0 | 0 | 0.80 | -0.72 | 0.03 | -0.15 | 5/1/2026 3:58:51 PM EST | |||
| 100.00 | 13.50 | 16.40 | 14.95 | % | 0.15 | 0 | 0 | 1.05 | -0.82 | 0.02 | -0.12 | 5/1/2026 3:58:51 PM EST | |||
| 105.00 | 18.10 | 20.60 | 19.35 | % | 0.18 | 0 | 0 | 1.07 | -0.89 | 0.01 | -0.09 | 5/1/2026 3:58:51 PM EST | |||
| 110.00 | 21.90 | 25.90 | 23.90 | % | 0.22 | 0 | 0 | 1.28 | -0.94 | 0.01 | -0.06 | 5/1/2026 3:58:51 PM EST | |||
| 115.00 | 26.90 | 30.80 | 28.85 | % | 0.25 | 0 | 0 | 1.40 | -0.97 | 0.01 | -0.03 | 5/1/2026 3:58:51 PM EST | |||
| 120.00 | 31.80 | 35.70 | 33.75 | % | 0.28 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.02 | 5/1/2026 3:58:51 PM EST |