Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $8.04 as of 1/30/2026 6:52:57 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 | 5.90 | 7.60 | 6.75 | % | 6.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 2.00 | 4.90 | 6.60 | 5.75 | % | 2.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 3.00 | 3.90 | 5.50 | 4.70 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 4.00 | 3.10 | 4.50 | 3.80 | % | 0.95 | 0 | 0 | 3.17 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 5.00 | 2.00 | 3.60 | 2.80 | % | 0.56 | 0 | 0 | 2.49 | 0.94 | 0.05 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 6.00 | 0.80 | 2.50 | 1.65 | % | 0.27 | 0 | 0 | 1.69 | 0.84 | 0.11 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 7.00 | 0.55 | 1.80 | 1.18 | % | 0.17 | 0 | 0 | 1.44 | 0.69 | 0.17 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.30 | 0.65 | % | 0.08 | 0 | 0 | 1.34 | 0.51 | 0.19 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.26 | 0.35 | 0.18 | -0.01 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.32 | -0.25 | -43.86% | 0.02 | 5 | 21 | 1.04 | 0.22 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.52 | 0.13 | 0.10 | -0.01 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.68 | 0.08 | 0.07 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.82 | 0.04 | 0.04 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.94 | 0.02 | 0.03 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.05 | 0.01 | 0.02 | 0.00 | 1/30/2026 3:59:55 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 | 9.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.69 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.50 | -0.06 | 0.05 | -0.01 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.48 | -0.16 | 0.11 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 7.00 | 0.20 | 0.90 | 0.55 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.31 | 0.17 | -0.01 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 8.00 | 0.70 | 1.60 | 1.15 | % | 0.14 | 0 | 0 | 0.81 | -0.49 | 0.19 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 9.00 | 1.30 | 2.80 | 2.05 | % | 0.23 | 0 | 0 | 1.78 | -0.65 | 0.18 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 10.00 | 2.00 | 3.20 | 2.60 | % | 0.26 | 0 | 0 | 1.45 | -0.78 | 0.14 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 11.00 | 2.70 | 4.00 | 3.35 | % | 0.30 | 0 | 0 | 1.43 | -0.87 | 0.10 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 12.00 | 3.70 | 5.00 | 4.35 | % | 0.36 | 0 | 0 | 1.60 | -0.92 | 0.07 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 13.00 | 4.60 | 6.00 | 5.30 | % | 0.41 | 0 | 0 | 1.76 | -0.96 | 0.04 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 14.00 | 5.40 | 6.90 | 6.15 | % | 0.44 | 0 | 0 | 1.76 | -0.98 | 0.03 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 15.00 | 6.40 | 7.90 | 7.15 | % | 0.48 | 0 | 0 | 1.89 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:55 PM EST |