Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $7.02 as of 10/27/2025 1:13:19 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 | 5.30 | 6.80 | 6.05 | % | 6.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:57 PM EST | |||
| 2.00 | 4.50 | 5.70 | 5.10 | % | 2.55 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:57 PM EST | |||
| 3.00 | 3.50 | 4.70 | 4.10 | % | 1.37 | 0 | 0 | 3.50 | 0.99 | 0.01 | 0.00 | 10/27/2025 2:58:57 PM EST | |||
| 4.00 | 2.60 | 3.80 | 3.20 | % | 0.80 | 0 | 0 | 2.69 | 0.95 | 0.04 | 0.00 | 10/27/2025 2:58:57 PM EST | |||
| 5.00 | 1.70 | 2.65 | 2.18 | % | 0.44 | 0 | 0 | 1.73 | 0.86 | 0.09 | -0.01 | 10/27/2025 2:58:57 PM EST | |||
| 6.00 | 1.15 | 2.55 | 1.85 | 1.72 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.38 | 0.73 | 0.13 | -0.01 | 10/20/2025 | 10/27/2025 2:58:57 PM EST |
| 7.00 | 0.65 | 1.05 | 0.85 | % | 0.12 | 0 | 0 | 0.83 | 0.57 | 0.16 | -0.01 | 10/27/2025 2:58:57 PM EST | |||
| 8.00 | 0.35 | 1.10 | 0.73 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.04 | 0.42 | 0.17 | -0.01 | 10/20/2025 | 10/27/2025 2:58:57 PM EST |
| 9.00 | 0.10 | 0.85 | 0.48 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.99 | 0.29 | 0.15 | -0.01 | 10/20/2025 | 10/27/2025 2:58:57 PM EST |
| 10.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.06 | 0.19 | 0.12 | -0.01 | 10/24/2025 | 10/27/2025 2:58:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.68 | 0.13 | 0.09 | -0.01 | 10/27/2025 2:58:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.83 | 0.08 | 0.06 | 0.00 | 10/27/2025 2:58:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.96 | 0.05 | 0.04 | 0.00 | 10/27/2025 2:58:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.07 | 0.03 | 0.03 | 0.00 | 10/27/2025 2:58:57 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 | 8.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.29 | -0.01 | 0.01 | 0.00 | 10/27/2025 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.41 | -0.05 | 0.04 | 0.00 | 10/27/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.76 | -0.14 | 0.09 | -0.01 | 10/27/2025 2:58:57 PM EST | |||
| 6.00 | 0.35 | 0.80 | 0.58 | % | 0.10 | 0 | 0 | 1.02 | -0.27 | 0.13 | -0.01 | 10/27/2025 2:58:57 PM EST | |||
| 7.00 | 0.55 | 1.30 | 0.93 | % | 0.13 | 0 | 0 | 0.87 | -0.43 | 0.16 | -0.01 | 10/27/2025 2:58:57 PM EST | |||
| 8.00 | 1.20 | 2.80 | 2.00 | % | 0.25 | 0 | 0 | 2.08 | -0.58 | 0.17 | -0.01 | 10/27/2025 2:58:57 PM EST | |||
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 1.76 | -0.71 | 0.15 | -0.01 | 10/27/2025 2:58:57 PM EST | |||
| 10.00 | 2.60 | 3.80 | 3.20 | % | 0.32 | 0 | 0 | 1.57 | -0.81 | 0.12 | -0.01 | 10/27/2025 2:58:57 PM EST | |||
| 11.00 | 3.50 | 4.70 | 4.10 | % | 0.37 | 0 | 0 | 1.65 | -0.87 | 0.09 | -0.01 | 10/27/2025 2:58:57 PM EST | |||
| 12.00 | 4.50 | 5.70 | 5.10 | % | 0.42 | 0 | 0 | 1.80 | -0.92 | 0.06 | 0.00 | 10/27/2025 2:58:57 PM EST | |||
| 13.00 | 5.30 | 6.80 | 6.05 | % | 0.47 | 0 | 0 | 2.06 | -0.95 | 0.04 | 0.00 | 10/27/2025 2:58:57 PM EST | |||
| 14.00 | 6.20 | 7.70 | 6.95 | % | 0.50 | 0 | 0 | 2.07 | -0.97 | 0.03 | 0.00 | 10/27/2025 2:58:57 PM EST |