Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $9.67 as of 1/22/2025 9:15:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.30 | 7.10 | 4.63 | 0.00 | 0.00% | 0 | 10 | 3.35 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 1/21/2025 3:59:50 PM EST |
| 4.00 | 5.30 | 6.00 | % | 0 | 0 | 2.86 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 4.20 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 50 | 2.01 | 0.98 | 0.02 | 0.00 | 10/28/2024 | 1/21/2025 3:59:50 PM EST |
| 6.00 | 3.20 | 4.20 | % | 0 | 0 | 3.12 | 0.94 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 7.00 | 2.25 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 12 | 1.38 | 0.88 | 0.07 | -0.01 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 8.00 | 1.80 | 2.30 | 1.80 | 0.00 | 0.00% | 0 | 137 | 1.00 | 0.78 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 9.00 | 1.10 | 1.55 | 1.19 | 0.00 | 0.00% | 0 | 304 | 0.89 | 0.64 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 10.00 | 0.60 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 546 | 0.90 | 0.48 | 0.17 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 11.00 | 0.35 | 0.55 | 0.40 | -0.10 | -20.00% | 199 | 1,882 | 0.88 | 0.33 | 0.15 | -0.01 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 12.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 154 | 0.91 | 0.23 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 13.00 | 0.15 | 0.35 | 0.16 | -0.09 | -36.00% | 2 | 230 | 1.01 | 0.15 | 0.09 | -0.01 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 146 | 1.09 | 0.10 | 0.07 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 222 | 1.84 | 0.05 | 0.04 | 0.00 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 49 | 1.86 | 0.03 | 0.03 | 0.00 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 2.15 | 0.02 | 0.02 | 0.00 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.77 | 0.01 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 42 | 2.47 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 81 | 1.54 | -0.02 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 21 | 1.30 | -0.06 | 0.04 | -0.01 | 11/20/2024 | 1/21/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 112 | 1.05 | -0.12 | 0.07 | -0.01 | 12/2/2024 | 1/21/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.65 | 0.41 | 0.00 | 0.00% | 0 | 252 | 0.98 | -0.22 | 0.11 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 9.00 | 0.55 | 0.85 | 0.67 | 0.00 | 0.00% | 0 | 189 | 0.88 | -0.36 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 10.00 | 1.05 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 51 | 0.87 | -0.52 | 0.17 | -0.02 | 12/26/2024 | 1/21/2025 3:59:50 PM EST |
| 11.00 | 1.60 | 2.25 | 1.20 | 0.00 | 0.00% | 0 | 35 | 0.99 | -0.67 | 0.15 | -0.01 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 12.00 | 2.45 | 2.95 | % | 0 | 0 | 1.29 | -0.77 | 0.12 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 13.00 | 3.20 | 4.10 | % | 0 | 0 | 1.38 | -0.85 | 0.09 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 4.10 | 5.00 | % | 0 | 0 | 1.13 | -0.90 | 0.07 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 5.10 | 5.90 | 3.20 | 0.00 | 0.00% | 0 | 10 | 1.58 | -0.95 | 0.04 | 0.00 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 16.00 | 6.10 | 7.20 | 5.50 | 0.00 | 0.00% | 0 | 0 | 2.45 | -0.97 | 0.03 | 0.00 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 17.00 | 7.10 | 8.20 | % | 0 | 0 | 2.07 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 18.00 | 8.00 | 9.10 | % | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 9.00 | 10.10 | % | 0 | 0 | 3.30 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 10.10 | 12.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 21.00 | 11.00 | 12.40 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 12.10 | 13.40 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 23.00 | 13.10 | 13.80 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 24.00 | 14.10 | 15.60 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 15.00 | 16.50 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 26.00 | 14.30 | 18.60 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |