Options Chain for KULICKE & SOFFA INDS INC COM (KLIC) - $58.85 as of 1/30/2026 1:30:22 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 | 20.60 | 24.60 | 22.60 | % | 0.65 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 38.00 | 17.50 | 21.60 | 19.55 | 9.42 | 0.00 | 0.00% | 0.51 | 0 | 15 | 1.96 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 3:59:50 PM EST |
| 39.00 | 16.70 | 20.60 | 18.65 | % | 0.48 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 40.00 | 15.70 | 19.60 | 17.65 | % | 0.44 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 41.00 | 14.70 | 18.70 | 16.70 | % | 0.41 | 0 | 0 | 1.74 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 42.00 | 13.80 | 17.70 | 15.75 | 11.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.65 | 0.99 | 0.00 | -0.01 | 1/7/2026 | 1/30/2026 3:59:50 PM EST |
| 43.00 | 13.20 | 16.70 | 14.95 | % | 0.35 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 44.00 | 12.20 | 15.80 | 14.00 | % | 0.32 | 0 | 0 | 1.52 | 0.98 | 0.01 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 45.00 | 10.90 | 14.90 | 12.90 | % | 0.29 | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 46.00 | 10.00 | 13.30 | 11.65 | 8.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.22 | 0.95 | 0.01 | -0.02 | 1/8/2026 | 1/30/2026 3:59:50 PM EST |
| 47.00 | 9.00 | 13.00 | 11.00 | 2.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.33 | 0.93 | 0.02 | -0.02 | 12/26/2025 | 1/30/2026 3:59:50 PM EST |
| 48.00 | 7.90 | 11.40 | 9.65 | 11.46 | 0.00 | 0.00% | 0.20 | 0 | 312 | 1.10 | 0.91 | 0.02 | -0.03 | 1/21/2026 | 1/30/2026 3:59:50 PM EST |
| 49.00 | 7.60 | 11.10 | 9.35 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 310 | 1.19 | 0.88 | 0.02 | -0.04 | 1/8/2026 | 1/30/2026 3:59:50 PM EST |
| 50.00 | 6.70 | 10.30 | 8.50 | 8.80 | -1.70 | -16.19% | 0.17 | 11 | 524 | 1.16 | 0.85 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 55.00 | 3.90 | 4.50 | 4.20 | 4.60 | -1.10 | -19.30% | 0.08 | 2 | 56 | 0.54 | 0.65 | 0.05 | -0.07 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 60.00 | 1.55 | 2.05 | 1.80 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 459 | 0.53 | 0.38 | 0.05 | -0.07 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 65.00 | 0.45 | 0.95 | 0.70 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1,262 | 0.53 | 0.18 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 70.00 | 0.10 | 1.10 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.66 | 0.07 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 3:59:50 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 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 39.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 41.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.70 | -0.01 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.62 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 43.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.55 | -0.02 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 44.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.49 | -0.02 | 0.01 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.41 | -0.03 | 0.01 | -0.01 | 1/20/2026 | 1/30/2026 3:59:50 PM EST |
| 46.00 | 0.20 | 2.40 | 1.30 | % | 0.03 | 0 | 0 | 0.97 | -0.05 | 0.01 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 47.00 | 0.20 | 2.45 | 1.33 | % | 0.03 | 0 | 0 | 0.91 | -0.07 | 0.02 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 48.00 | 0.30 | 2.55 | 1.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.89 | -0.09 | 0.02 | -0.03 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 49.00 | 0.40 | 0.85 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.12 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 50.00 | 0.45 | 0.90 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.59 | -0.15 | 0.03 | -0.04 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 55.00 | 1.55 | 2.05 | 1.80 | 1.80 | +0.30 | +20.00% | 0.03 | 10 | 1,305 | 0.52 | -0.35 | 0.05 | -0.07 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 60.00 | 4.10 | 4.70 | 4.40 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.51 | -0.62 | 0.05 | -0.07 | 1/20/2026 | 1/30/2026 3:59:50 PM EST |
| 65.00 | 6.20 | 9.70 | 7.95 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.85 | -0.82 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 70.00 | 10.80 | 14.80 | 12.80 | % | 0.18 | 0 | 0 | 1.10 | -0.93 | 0.02 | -0.02 | 1/30/2026 3:59:50 PM EST |