Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $21.83 as of 5/14/2026 12:05:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 14.70 | 17.90 | 16.30 | % | 4.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 5.00 | 13.70 | 16.80 | 15.25 | % | 3.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 6.00 | 12.60 | 15.80 | 14.20 | % | 2.37 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 7.00 | 11.60 | 14.80 | 13.20 | % | 1.89 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 8.00 | 10.80 | 13.90 | 12.35 | % | 1.54 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 9.00 | 10.00 | 12.80 | 11.40 | % | 1.27 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 10.00 | 9.00 | 11.70 | 10.35 | 11.17 | % | 1.03 | 3 | 0 | 0.01 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 11:58:57 AM EST | |
| 11.00 | 8.40 | 10.50 | 9.45 | 7.10 | 0.00 | 0.00% | 0.86 | 0 | 5 | 0.01 | 0.99 | 0.01 | -0.02 | 5/8/2026 | 5/14/2026 11:58:57 AM EST |
| 12.00 | 7.20 | 9.60 | 8.40 | 5.00 | 0.00 | 0.00% | 0.70 | 0 | 8 | 2.26 | 0.97 | 0.01 | -0.02 | 5/1/2026 | 5/14/2026 11:58:57 AM EST |
| 13.00 | 6.50 | 8.30 | 7.40 | 1.30 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.76 | 0.95 | 0.02 | -0.03 | 4/21/2026 | 5/14/2026 11:58:57 AM EST |
| 14.00 | 5.70 | 7.60 | 6.65 | 6.00 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.74 | 0.92 | 0.02 | -0.03 | 5/12/2026 | 5/14/2026 11:58:57 AM EST |
| 15.00 | 4.90 | 6.90 | 5.90 | 5.86 | -1.64 | -21.87% | 0.39 | 6 | 53 | 1.69 | 0.89 | 0.03 | -0.03 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 16.00 | 4.20 | 5.30 | 4.75 | 4.93 | +2.12 | +75.45% | 0.30 | 4 | 6 | 1.11 | 0.84 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 17.00 | 3.40 | 5.40 | 4.40 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.50 | 0.79 | 0.05 | -0.04 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 18.00 | 2.85 | 4.50 | 3.68 | 3.44 | -1.23 | -26.34% | 0.20 | 8 | 20 | 0.95 | 0.74 | 0.06 | -0.04 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 19.00 | 2.40 | 4.40 | 3.40 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.04 | 0.67 | 0.06 | -0.05 | 5/12/2026 | 5/14/2026 11:58:57 AM EST |
| 20.00 | 2.50 | 2.90 | 2.70 | 2.57 | -1.13 | -30.55% | 0.14 | 566 | 120 | 1.02 | 0.61 | 0.07 | -0.05 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 21.00 | 1.70 | 2.55 | 2.13 | 2.05 | -1.15 | -35.94% | 0.10 | 11 | 171 | 0.87 | 0.55 | 0.07 | -0.05 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 22.00 | 1.60 | 2.45 | 2.03 | 1.63 | -0.82 | -33.47% | 0.09 | 39 | 1,248 | 0.88 | 0.49 | 0.07 | -0.04 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 23.00 | 1.10 | 2.15 | 1.63 | 2.28 | 0.00 | 0.00% | 0.07 | 0 | 50 | 1.06 | 0.43 | 0.07 | -0.04 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 24.00 | 0.75 | 1.95 | 1.35 | 1.98 | 0.00 | 0.00% | 0.06 | 0 | 56 | 1.14 | 0.37 | 0.06 | -0.04 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 25.00 | 0.70 | 1.20 | 0.95 | 1.00 | -0.55 | -35.49% | 0.04 | 33 | 25 | 0.91 | 0.33 | 0.06 | -0.04 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 26.00 | 0.35 | 1.15 | 0.75 | 0.80 | -0.70 | -46.67% | 0.03 | 17 | 837 | 0.89 | 0.29 | 0.06 | -0.04 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 27.00 | 0.45 | 1.20 | 0.83 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.88 | 0.26 | 0.05 | -0.04 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 28.00 | 0.35 | 1.70 | 1.03 | 0.95 | +0.40 | +72.73% | 0.04 | 1 | 11 | 1.17 | 0.22 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 29.00 | 0.10 | 1.70 | 0.90 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.29 | 0.18 | 0.04 | -0.03 | 5/7/2026 | 5/14/2026 11:58:57 AM EST |
| 30.00 | 0.30 | 0.80 | 0.55 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.07 | 0.17 | 0.04 | -0.03 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.48 | 0.13 | 0.03 | -0.02 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 32.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.49 | 0.11 | 0.03 | -0.02 | 5/14/2026 11:58:57 AM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.49 | 0.10 | 0.03 | -0.02 | 5/11/2026 | 5/14/2026 11:58:57 AM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.55 | 0.08 | 0.02 | -0.02 | 5/14/2026 11:58:57 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.60 | 0.07 | 0.02 | -0.01 | 5/11/2026 | 5/14/2026 11:58:57 AM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.65 | 0.06 | 0.02 | -0.01 | 5/14/2026 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 12 | 4.16 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/14/2026 11:58:57 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 21 | 3.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 11:58:57 AM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.48 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 11:58:57 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.29 | -0.01 | 0.00 | -0.01 | 5/14/2026 11:58:57 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.05 | -0.01 | 0.01 | -0.02 | 5/14/2026 11:58:57 AM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.00 | -0.03 | 0.01 | -0.02 | 5/14/2026 11:58:57 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 2.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.63 | -0.05 | 0.02 | -0.03 | 4/17/2026 | 5/14/2026 11:58:57 AM EST |
| 14.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.47 | -0.08 | 0.02 | -0.03 | 5/14/2026 11:58:57 AM EST | |||
| 15.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.32 | -0.11 | 0.03 | -0.03 | 5/12/2026 | 5/14/2026 11:58:57 AM EST |
| 16.00 | 0.10 | 1.20 | 0.65 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.96 | -0.16 | 0.04 | -0.04 | 5/12/2026 | 5/14/2026 11:58:57 AM EST |
| 17.00 | 0.65 | 1.50 | 1.08 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.09 | -0.21 | 0.05 | -0.04 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 18.00 | 1.10 | 1.75 | 1.43 | 1.40 | -0.48 | -25.54% | 0.08 | 24 | 7 | 1.09 | -0.26 | 0.06 | -0.04 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 19.00 | 1.10 | 2.25 | 1.68 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.87 | -0.33 | 0.06 | -0.05 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 20.00 | 1.05 | 2.90 | 1.98 | 2.02 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.93 | -0.39 | 0.07 | -0.05 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 21.00 | 1.65 | 3.90 | 2.78 | 2.35 | 0.00 | 0.00% | 0.13 | 0 | 27 | 1.02 | -0.45 | 0.07 | -0.05 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 22.00 | 3.10 | 4.20 | 3.65 | % | 0.17 | 0 | 0 | 1.14 | -0.51 | 0.07 | -0.04 | 5/14/2026 11:58:57 AM EST | |||
| 23.00 | 3.00 | 4.90 | 3.95 | % | 0.17 | 0 | 0 | 1.38 | -0.57 | 0.07 | -0.04 | 5/14/2026 11:58:57 AM EST | |||
| 24.00 | 3.70 | 5.70 | 4.70 | % | 0.20 | 0 | 0 | 1.42 | -0.63 | 0.06 | -0.04 | 5/14/2026 11:58:57 AM EST | |||
| 25.00 | 4.50 | 6.50 | 5.50 | % | 0.22 | 0 | 0 | 1.45 | -0.67 | 0.06 | -0.04 | 5/14/2026 11:58:57 AM EST | |||
| 26.00 | 5.40 | 7.40 | 6.40 | 7.44 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.51 | -0.71 | 0.06 | -0.04 | 5/12/2026 | 5/14/2026 11:58:57 AM EST |
| 27.00 | 6.20 | 8.30 | 7.25 | % | 0.27 | 0 | 0 | 1.57 | -0.74 | 0.05 | -0.04 | 5/14/2026 11:58:57 AM EST | |||
| 28.00 | 7.00 | 9.20 | 8.10 | % | 0.29 | 0 | 0 | 1.61 | -0.78 | 0.05 | -0.03 | 5/14/2026 11:58:57 AM EST | |||
| 29.00 | 7.90 | 10.10 | 9.00 | % | 0.31 | 0 | 0 | 1.65 | -0.82 | 0.04 | -0.03 | 5/14/2026 11:58:57 AM EST | |||
| 30.00 | 8.90 | 11.10 | 10.00 | % | 0.33 | 0 | 0 | 1.73 | -0.83 | 0.04 | -0.03 | 5/14/2026 11:58:57 AM EST | |||
| 31.00 | 9.80 | 12.10 | 10.95 | % | 0.35 | 0 | 0 | 1.81 | -0.87 | 0.03 | -0.02 | 5/14/2026 11:58:57 AM EST | |||
| 32.00 | 10.80 | 13.10 | 11.95 | % | 0.37 | 0 | 0 | 1.88 | -0.89 | 0.03 | -0.02 | 5/14/2026 11:58:57 AM EST | |||
| 33.00 | 11.60 | 14.20 | 12.90 | % | 0.39 | 0 | 0 | 1.96 | -0.90 | 0.03 | -0.02 | 5/14/2026 11:58:57 AM EST | |||
| 34.00 | 12.70 | 15.10 | 13.90 | % | 0.41 | 0 | 0 | 2.02 | -0.92 | 0.02 | -0.02 | 5/14/2026 11:58:57 AM EST | |||
| 35.00 | 13.60 | 16.20 | 14.90 | % | 0.43 | 0 | 0 | 2.14 | -0.93 | 0.02 | -0.01 | 5/14/2026 11:58:57 AM EST | |||
| 36.00 | 14.60 | 17.30 | 15.95 | % | 0.44 | 0 | 0 | 2.26 | -0.94 | 0.02 | -0.01 | 5/14/2026 11:58:57 AM EST |