Options Chain for KULICKE & SOFFA INDS INC COM (KLIC) - $40.93 as of 10/24/2025 5:35:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.10 | 17.90 | 16.00 | 14.20 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:53 PM EST |
| 30.00 | 9.20 | 13.10 | 11.15 | % | 0.37 | 0 | 0 | 1.56 | 0.97 | 0.01 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 33.00 | 6.40 | 9.60 | 8.00 | % | 0.24 | 0 | 0 | 1.35 | 0.92 | 0.02 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 34.00 | 5.50 | 9.40 | 7.45 | % | 0.22 | 0 | 0 | 1.27 | 0.89 | 0.03 | -0.03 | 10/24/2025 3:59:53 PM EST | |||
| 35.00 | 4.60 | 8.50 | 6.55 | % | 0.19 | 0 | 0 | 1.17 | 0.85 | 0.03 | -0.03 | 10/24/2025 3:59:53 PM EST | |||
| 36.00 | 3.70 | 7.70 | 5.70 | % | 0.16 | 0 | 0 | 1.15 | 0.82 | 0.04 | -0.03 | 10/24/2025 3:59:53 PM EST | |||
| 37.00 | 2.85 | 6.90 | 4.88 | % | 0.13 | 0 | 0 | 1.07 | 0.77 | 0.05 | -0.04 | 10/24/2025 3:59:53 PM EST | |||
| 38.00 | 2.50 | 5.30 | 3.90 | % | 0.10 | 0 | 0 | 0.82 | 0.72 | 0.05 | -0.04 | 10/24/2025 3:59:53 PM EST | |||
| 39.00 | 2.25 | 3.70 | 2.98 | % | 0.08 | 0 | 0 | 0.39 | 0.66 | 0.06 | -0.04 | 10/24/2025 3:59:53 PM EST | |||
| 40.00 | 1.30 | 3.00 | 2.15 | 2.44 | +0.12 | +5.18% | 0.05 | 1 | 64 | 0.35 | 0.60 | 0.07 | -0.04 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 41.00 | 1.25 | 2.85 | 2.05 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.45 | 0.53 | 0.07 | -0.04 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 42.00 | 1.15 | 2.60 | 1.88 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.51 | 0.45 | 0.07 | -0.04 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 43.00 | 1.15 | 1.70 | 1.43 | 1.23 | +0.26 | +26.81% | 0.03 | 2 | 39 | 0.49 | 0.38 | 0.07 | -0.04 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 44.00 | 0.95 | 1.35 | 1.15 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.50 | 0.30 | 0.07 | -0.03 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 45.00 | 0.70 | 0.90 | 0.80 | 0.81 | +0.16 | +24.62% | 0.02 | 4 | 21 | 0.47 | 0.23 | 0.06 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 46.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.01 | -1.97% | 0.01 | 5 | 1 | 0.45 | 0.17 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.45 | +0.10 | +28.58% | 0.01 | 1 | 36 | 0.57 | 0.14 | 0.05 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 48.00 | 0.30 | 2.50 | 1.40 | % | 0.03 | 0 | 0 | 0.77 | 0.10 | 0.04 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.12 | 0.08 | 0.03 | -0.01 | 9/23/2025 | 10/24/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.15 | 0.06 | 0.02 | -0.01 | 10/20/2025 | 10/24/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.35 | 0.01 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.65 | -0.03 | 0.01 | -0.01 | 10/13/2025 | 10/24/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 1.39 | -0.08 | 0.02 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 1.32 | -0.11 | 0.03 | -0.03 | 10/24/2025 3:59:53 PM EST | |||
| 35.00 | 0.20 | 2.65 | 1.43 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.82 | -0.15 | 0.03 | -0.03 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.99 | -0.18 | 0.04 | -0.03 | 10/20/2025 | 10/24/2025 3:59:53 PM EST |
| 37.00 | 0.50 | 1.75 | 1.13 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.61 | -0.23 | 0.05 | -0.04 | 10/7/2025 | 10/24/2025 3:59:53 PM EST |
| 38.00 | 0.50 | 2.15 | 1.33 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.58 | -0.28 | 0.05 | -0.04 | 10/14/2025 | 10/24/2025 3:59:53 PM EST |
| 39.00 | 0.80 | 1.55 | 1.18 | % | 0.03 | 0 | 0 | 0.46 | -0.34 | 0.06 | -0.04 | 10/24/2025 3:59:53 PM EST | |||
| 40.00 | 0.95 | 1.95 | 1.45 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.43 | -0.40 | 0.07 | -0.04 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 41.00 | 1.45 | 2.35 | 1.90 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.47 | 0.07 | -0.04 | 9/26/2025 | 10/24/2025 3:59:53 PM EST |
| 42.00 | 2.40 | 2.90 | 2.65 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.55 | 0.07 | -0.04 | 9/23/2025 | 10/24/2025 3:59:53 PM EST |
| 43.00 | 3.00 | 3.70 | 3.35 | % | 0.08 | 0 | 0 | 0.48 | -0.62 | 0.07 | -0.04 | 10/24/2025 3:59:53 PM EST | |||
| 44.00 | 3.80 | 4.20 | 4.00 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | -0.70 | 0.07 | -0.03 | 10/14/2025 | 10/24/2025 3:59:53 PM EST |
| 45.00 | 4.50 | 5.10 | 4.80 | % | 0.11 | 0 | 0 | 0.45 | -0.77 | 0.06 | -0.03 | 10/24/2025 3:59:53 PM EST | |||
| 46.00 | 4.40 | 7.60 | 6.00 | % | 0.13 | 0 | 0 | 0.99 | -0.83 | 0.06 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 47.00 | 4.50 | 8.50 | 6.50 | % | 0.14 | 0 | 0 | 1.03 | -0.86 | 0.05 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 48.00 | 5.60 | 9.30 | 7.45 | % | 0.16 | 0 | 0 | 1.05 | -0.90 | 0.04 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 49.00 | 6.30 | 10.30 | 8.30 | % | 0.17 | 0 | 0 | 1.11 | -0.92 | 0.03 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 50.00 | 8.10 | 11.20 | 9.65 | % | 0.19 | 0 | 0 | 1.14 | -0.94 | 0.02 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 55.00 | 12.90 | 15.00 | 13.95 | % | 0.25 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 60.00 | 17.10 | 21.00 | 19.05 | % | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST |