Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $6.71 as of 10/8/2025 4:33:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 5.90 | 5.65 | 5.30 | 0.00 | 0.00% | 5.65 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/8/2025 3:59:54 PM EST |
| 2.00 | 4.40 | 4.70 | 4.55 | 4.20 | 0.00 | 0.00% | 2.27 | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:54 PM EST |
| 3.00 | 3.50 | 3.80 | 3.65 | 4.10 | 0.00 | 0.00% | 1.22 | 0 | 29 | 2.03 | 0.99 | 0.01 | 0.00 | 7/9/2025 | 10/8/2025 3:59:54 PM EST |
| 4.00 | 2.45 | 2.85 | 2.65 | 2.58 | +0.88 | +51.77% | 0.66 | 1 | 51 | 1.27 | 0.94 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 5.00 | 1.55 | 1.90 | 1.73 | 1.59 | 0.00 | 0.00% | 0.35 | 0 | 116 | 1.09 | 0.84 | 0.11 | -0.01 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 6.00 | 1.00 | 1.20 | 1.10 | 1.20 | +0.10 | +9.10% | 0.18 | 4 | 193 | 0.87 | 0.68 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 7.00 | 0.55 | 0.75 | 0.65 | 0.60 | -0.10 | -14.29% | 0.09 | 63 | 369 | 0.89 | 0.49 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 8.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 23 | 1,068 | 0.93 | 0.33 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.89 | 0.21 | 0.14 | -0.01 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.91 | 0.13 | 0.10 | -0.01 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 20 | 20 | 1.01 | 0.09 | 0.07 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 10 | 61 | 1.25 | 0.05 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.13 | 0 | 9 | 3.48 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 10/8/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 153 | 1.65 | -0.06 | 0.05 | 0.00 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 216 | 1.11 | -0.16 | 0.11 | -0.01 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 6.00 | 0.50 | 0.60 | 0.55 | 0.53 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.94 | -0.32 | 0.17 | -0.01 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 7.00 | 0.95 | 1.15 | 1.05 | 1.12 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.89 | -0.51 | 0.19 | -0.01 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 8.00 | 1.45 | 1.90 | 1.68 | % | 0.21 | 0 | 0 | 0.77 | -0.67 | 0.17 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 9.00 | 2.30 | 2.75 | 2.53 | % | 0.28 | 0 | 0 | 1.14 | -0.79 | 0.14 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 10.00 | 3.40 | 3.70 | 3.55 | % | 0.35 | 0 | 0 | 1.26 | -0.87 | 0.10 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 11.00 | 4.20 | 4.60 | 4.40 | % | 0.40 | 0 | 0 | 1.27 | -0.91 | 0.07 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 12.00 | 5.20 | 5.60 | 5.40 | % | 0.45 | 0 | 0 | 1.41 | -0.95 | 0.05 | 0.00 | 10/8/2025 3:59:54 PM EST |