Options Chain for KULICKE & SOFFA INDS INC COM (KLIC) - $44.36 as of 5/2/2024 11:55:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.50 | 22.20 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:08 AM EST | |||
| 30.00 | 16.20 | 16.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:08 AM EST | |||
| 35.00 | 10.80 | 12.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:08 AM EST | |||
| 40.00 | 6.50 | 7.20 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.95 | 0.02 | -0.02 | 5/1/2024 | 5/2/2024 11:59:08 AM EST |
| 41.00 | 5.30 | 5.90 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.93 | 0.03 | -0.03 | 5/1/2024 | 5/2/2024 11:59:08 AM EST |
| 42.00 | 4.70 | 5.00 | % | 0 | 0 | 0.37 | 0.90 | 0.04 | -0.03 | 5/2/2024 11:59:08 AM EST | |||
| 43.00 | 3.90 | 4.10 | 3.60 | +0.80 | +28.58% | 1 | 4 | 0.39 | 0.86 | 0.06 | -0.03 | 5/2/2024 | 5/2/2024 11:59:08 AM EST |
| 44.00 | 3.00 | 3.20 | 2.00 | -0.25 | -11.12% | 4 | 14 | 0.39 | 0.80 | 0.08 | -0.04 | 5/2/2024 | 5/2/2024 11:59:08 AM EST |
| 45.00 | 2.30 | 2.45 | 2.20 | +0.58 | +35.81% | 2 | 72 | 0.36 | 0.71 | 0.10 | -0.04 | 5/2/2024 | 5/2/2024 11:59:08 AM EST |
| 46.00 | 1.65 | 1.80 | 1.00 | -0.41 | -29.08% | 5 | 73 | 0.36 | 0.60 | 0.12 | -0.05 | 5/2/2024 | 5/2/2024 11:59:08 AM EST |
| 47.00 | 1.15 | 1.25 | 1.10 | -1.00 | -47.62% | 8 | 52 | 0.36 | 0.48 | 0.12 | -0.05 | 5/2/2024 | 5/2/2024 11:59:08 AM EST |
| 48.00 | 0.75 | 0.85 | 0.85 | +0.13 | +18.06% | 19 | 44 | 0.35 | 0.37 | 0.11 | -0.05 | 5/2/2024 | 5/2/2024 11:59:08 AM EST |
| 49.00 | 0.50 | 0.55 | 0.17 | -0.29 | -63.05% | 21 | 71 | 0.34 | 0.29 | 0.09 | -0.04 | 5/2/2024 | 5/2/2024 11:59:08 AM EST |
| 50.00 | 0.30 | 0.40 | 0.15 | -0.18 | -54.55% | 15 | 242 | 0.35 | 0.22 | 0.08 | -0.04 | 5/2/2024 | 5/2/2024 11:59:08 AM EST |
| 55.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 192 | 0.70 | 0.03 | 0.02 | -0.01 | 4/24/2024 | 5/2/2024 11:59:08 AM EST |
| 60.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 45 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/2/2024 11:59:08 AM EST |
| 65.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 5/2/2024 11:59:08 AM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:08 AM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:08 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:08 AM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 5/2/2024 11:59:08 AM EST | |||
| 35.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 11:59:08 AM EST |
| 40.00 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 45 | 0.47 | -0.05 | 0.02 | -0.02 | 4/29/2024 | 5/2/2024 11:59:08 AM EST |
| 41.00 | 0.10 | 0.15 | 0.32 | -0.26 | -44.83% | 1 | 15 | 0.44 | -0.07 | 0.03 | -0.03 | 5/2/2024 | 5/2/2024 11:59:08 AM EST |
| 42.00 | 0.15 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 128 | 0.42 | -0.10 | 0.04 | -0.03 | 5/1/2024 | 5/2/2024 11:59:08 AM EST |
| 43.00 | 0.20 | 0.30 | 0.60 | -0.51 | -45.95% | 1 | 156 | 0.40 | -0.14 | 0.06 | -0.03 | 5/2/2024 | 5/2/2024 11:59:08 AM EST |
| 44.00 | 0.35 | 0.50 | 0.50 | -0.88 | -63.77% | 4 | 109 | 0.40 | -0.20 | 0.08 | -0.04 | 5/2/2024 | 5/2/2024 11:59:08 AM EST |
| 45.00 | 0.60 | 0.70 | 0.80 | -1.12 | -58.34% | 11 | 157 | 0.37 | -0.29 | 0.10 | -0.04 | 5/2/2024 | 5/2/2024 11:59:08 AM EST |
| 46.00 | 0.90 | 1.10 | 2.09 | 0.00 | 0.00% | 0 | 68 | 0.36 | -0.40 | 0.12 | -0.05 | 5/1/2024 | 5/2/2024 11:59:08 AM EST |
| 47.00 | 1.45 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.52 | 0.12 | -0.05 | 4/26/2024 | 5/2/2024 11:59:08 AM EST |
| 48.00 | 2.00 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.63 | 0.11 | -0.05 | 4/29/2024 | 5/2/2024 11:59:08 AM EST |
| 49.00 | 2.65 | 2.90 | 2.85 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.71 | 0.09 | -0.04 | 4/26/2024 | 5/2/2024 11:59:08 AM EST |
| 50.00 | 3.50 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.78 | 0.08 | -0.04 | 4/15/2024 | 5/2/2024 11:59:08 AM EST |
| 55.00 | 7.10 | 8.70 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.97 | 0.02 | -0.01 | 3/8/2024 | 5/2/2024 11:59:08 AM EST |
| 60.00 | 13.00 | 13.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:08 AM EST | |||
| 65.00 | 18.20 | 18.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:08 AM EST | |||
| 70.00 | 23.00 | 23.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:08 AM EST | |||
| 75.00 | 26.30 | 30.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:08 AM EST |