Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $7.94 as of 2/4/2025 10:12:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 7.40 | % | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 2.00 | 5.80 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 3.00 | 4.80 | 5.20 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 4.00 | 3.80 | 4.30 | 4.60 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.99 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 5.00 | 2.85 | 3.20 | % | 0 | 0 | 1.35 | 0.96 | 0.04 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 6.00 | 1.95 | 2.35 | % | 0 | 0 | 1.15 | 0.86 | 0.09 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 7.00 | 1.25 | 1.65 | % | 0 | 0 | 0.82 | 0.72 | 0.14 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 8.00 | 0.75 | 1.10 | 1.49 | 0.00 | 0.00% | 0 | 29 | 0.82 | 0.57 | 0.16 | -0.01 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 9.00 | 0.45 | 0.85 | % | 0 | 0 | 0.91 | 0.42 | 0.16 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 10.00 | 0.30 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 35 | 0.95 | 0.30 | 0.14 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.21 | 0.11 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 12.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 15 | 1.06 | 0.14 | 0.09 | -0.01 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 1.33 | 0.09 | 0.06 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 1.44 | 0.06 | 0.05 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.48 | 0.04 | 0.03 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 1.50 | 0.03 | 0.02 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.04 | 0.04 | 0.00 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.40 | % | 0 | 0 | 1.17 | -0.14 | 0.09 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 7.00 | 0.30 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.28 | 0.14 | -0.01 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 8.00 | 0.75 | 1.15 | % | 0 | 0 | 0.86 | -0.43 | 0.16 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 9.00 | 1.45 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.58 | 0.16 | -0.01 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 10.00 | 2.20 | 2.60 | % | 0 | 0 | 0.91 | -0.70 | 0.14 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 11.00 | 3.10 | 3.50 | % | 0 | 0 | 0.98 | -0.79 | 0.11 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 12.00 | 4.00 | 4.40 | % | 0 | 0 | 1.24 | -0.86 | 0.09 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 13.00 | 5.00 | 5.30 | % | 0 | 0 | 1.38 | -0.91 | 0.06 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 14.00 | 5.90 | 6.30 | % | 0 | 0 | 1.37 | -0.94 | 0.05 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 15.00 | 6.90 | 7.30 | % | 0 | 0 | 1.48 | -0.96 | 0.03 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 16.00 | 7.90 | 8.20 | % | 0 | 0 | 1.58 | -0.97 | 0.02 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 17.00 | 8.90 | 9.20 | % | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST |