Options Chain for KULICKE & SOFFA INDS INC COM (KLIC) - $29.10 as of 4/18/2025 3:02:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.40 | 11.50 | % | 0 | 0 | 2.14 | 0.97 | 0.01 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 21.00 | 6.50 | 10.50 | % | 0 | 0 | 1.97 | 0.95 | 0.02 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 22.00 | 6.20 | 8.80 | % | 0 | 0 | 1.49 | 0.92 | 0.02 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 23.00 | 4.70 | 8.70 | % | 0 | 0 | 1.72 | 0.89 | 0.03 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 24.00 | 5.40 | 6.80 | % | 0 | 0 | 0.84 | 0.85 | 0.04 | -0.03 | 4/17/2025 3:59:59 PM EST | |||
| 25.00 | 4.70 | 5.60 | % | 0 | 0 | 0.79 | 0.80 | 0.04 | -0.03 | 4/17/2025 3:59:59 PM EST | |||
| 26.00 | 4.00 | 4.30 | % | 0 | 0 | 0.68 | 0.76 | 0.05 | -0.04 | 4/17/2025 3:59:59 PM EST | |||
| 27.00 | 3.20 | 3.50 | % | 0 | 0 | 0.63 | 0.70 | 0.06 | -0.04 | 4/17/2025 3:59:59 PM EST | |||
| 28.00 | 2.55 | 2.85 | 3.30 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.63 | 0.07 | -0.04 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 29.00 | 2.00 | 2.35 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.56 | 0.08 | -0.04 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 30.00 | 1.50 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 2,553 | 0.60 | 0.48 | 0.08 | -0.04 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 31.00 | 1.10 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.40 | 0.08 | -0.03 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 32.00 | 0.10 | 1.00 | 1.00 | -0.10 | -9.10% | 8 | 26 | 0.44 | 0.32 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.75 | 0.70 | -0.15 | -17.65% | 28 | 12 | 0.46 | 0.26 | 0.07 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.55 | 0.50 | -0.40 | -44.45% | 16 | 6 | 0.48 | 0.20 | 0.06 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 35.00 | 0.30 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 26 | 0.57 | 0.16 | 0.05 | -0.02 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.12 | 0.04 | -0.02 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 1.45 | 0.33 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.09 | 0.03 | -0.01 | 4/3/2025 | 4/17/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 1.60 | 0.30 | 0.00 | 0.00% | 0 | 48 | 1.27 | 0.06 | 0.03 | -0.01 | 4/4/2025 | 4/17/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.05 | 0.02 | -0.01 | 3/27/2025 | 4/17/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.77 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 4/17/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.02 | 0.01 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.02 | 0.01 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 60 | 0.86 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 4/17/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 1.55 | % | 0 | 0 | 1.58 | 0.01 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 113 | 1.65 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 106 | 1.95 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 183 | 2.08 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 253 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 56 | 2.12 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/17/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 73 | 2.26 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 4/17/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.85 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 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 | 1.55 | 0.37 | 0.00 | 0.00% | 0 | 4 | 1.79 | -0.03 | 0.01 | -0.01 | 4/4/2025 | 4/17/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 1.55 | % | 0 | 0 | 1.64 | -0.05 | 0.02 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 22.00 | 0.15 | 1.65 | % | 0 | 0 | 1.11 | -0.08 | 0.02 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 23.00 | 0.30 | 2.55 | % | 0 | 0 | 1.24 | -0.11 | 0.03 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 0.84 | -0.15 | 0.04 | -0.03 | 4/17/2025 3:59:59 PM EST | |||
| 25.00 | 0.60 | 0.80 | 1.50 | 0.00 | 0.00% | 0 | 2,525 | 0.73 | -0.20 | 0.04 | -0.03 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 26.00 | 0.75 | 1.00 | 0.95 | % | 10 | 0 | 0.69 | -0.24 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST | |
| 27.00 | 1.00 | 1.30 | 1.20 | -0.10 | -7.70% | 36 | 8 | 0.67 | -0.30 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 28.00 | 1.35 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.37 | 0.07 | -0.04 | 4/10/2025 | 4/17/2025 3:59:59 PM EST |
| 29.00 | 1.70 | 2.10 | 2.65 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.44 | 0.08 | -0.04 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 30.00 | 2.25 | 2.55 | 2.39 | 0.00 | 0.00% | 0 | 17 | 0.61 | -0.52 | 0.08 | -0.04 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 31.00 | 2.85 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.60 | 0.08 | -0.03 | 4/10/2025 | 4/17/2025 3:59:59 PM EST |
| 32.00 | 3.50 | 3.90 | 3.65 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.68 | 0.08 | -0.03 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 33.00 | 4.30 | 6.50 | 4.14 | -0.08 | -1.90% | 1 | 16 | 0.95 | -0.74 | 0.07 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 34.00 | 4.30 | 5.40 | 2.25 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.80 | 0.06 | -0.02 | 4/2/2025 | 4/17/2025 3:59:59 PM EST |
| 35.00 | 5.90 | 6.30 | 6.30 | 0.00 | 0.00% | 0 | 38 | 0.68 | -0.84 | 0.05 | -0.02 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 36.00 | 4.90 | 8.50 | 2.85 | 0.00 | 0.00% | 0 | 15 | 1.20 | -0.88 | 0.04 | -0.02 | 3/27/2025 | 4/17/2025 3:59:59 PM EST |
| 37.00 | 5.90 | 9.80 | 4.16 | 0.00 | 0.00% | 0 | 9 | 1.38 | -0.91 | 0.03 | -0.01 | 4/1/2025 | 4/17/2025 3:59:59 PM EST |
| 38.00 | 6.80 | 9.20 | 9.24 | 0.00 | 0.00% | 0 | 60 | 0.81 | -0.94 | 0.03 | -0.01 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 39.00 | 7.80 | 11.90 | % | 0 | 0 | 1.55 | -0.95 | 0.02 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 40.00 | 8.80 | 12.80 | 5.59 | 0.00 | 0.00% | 0 | 106 | 1.58 | -0.97 | 0.02 | -0.01 | 3/11/2025 | 4/17/2025 3:59:59 PM EST |
| 41.00 | 10.10 | 12.70 | % | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 42.00 | 10.80 | 14.80 | % | 0 | 0 | 1.70 | -0.98 | 0.01 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 43.00 | 12.30 | 15.70 | 7.95 | 0.00 | 0.00% | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 3/13/2025 | 4/17/2025 3:59:59 PM EST |
| 44.00 | 13.70 | 15.80 | % | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 45.00 | 13.80 | 17.80 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 4/17/2025 3:59:59 PM EST |
| 47.00 | 15.80 | 19.80 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 4/17/2025 3:59:59 PM EST |
| 50.00 | 19.20 | 21.60 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 4/17/2025 3:59:59 PM EST |
| 55.00 | 23.80 | 27.60 | 11.43 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 4/17/2025 3:59:59 PM EST |
| 60.00 | 29.10 | 32.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 65.00 | 34.10 | 36.90 | 20.63 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 4/17/2025 3:59:59 PM EST |
| 70.00 | 38.80 | 42.80 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 75.00 | 43.80 | 47.80 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST |