Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $5.52 as of 5/5/2025 9:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 4.70 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.00 | 3.50 | 3.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 2.45 | 2.70 | % | 0 | 0 | 1.62 | 0.98 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 1.60 | 1.80 | % | 0 | 0 | 1.21 | 0.88 | 0.11 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.85 | 1.05 | 1.09 | 0.00 | 0.00% | 0 | 65 | 0.84 | 0.69 | 0.21 | -0.01 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 40 | 0.86 | 0.46 | 0.24 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.20 | 0.40 | % | 0 | 0 | 0.94 | 0.28 | 0.20 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 1.19 | 0.15 | 0.14 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 1.31 | 0.08 | 0.09 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.80 | % | 0 | 0 | 2.30 | 0.04 | 0.05 | 0.00 | 5/5/2025 3:59:51 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 | 8.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | -0.02 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.11 | % | 2 | 0 | 1.10 | -0.12 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 5.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.31 | 0.21 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.80 | 1.00 | % | 0 | 0 | 0.80 | -0.54 | 0.24 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 7.00 | 1.55 | 1.80 | 1.83 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.72 | 0.20 | -0.01 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 2.40 | 2.70 | % | 0 | 0 | 1.14 | -0.85 | 0.14 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 3.40 | 3.60 | % | 0 | 0 | 1.15 | -0.92 | 0.09 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 4.40 | 5.20 | % | 0 | 0 | 2.29 | -0.96 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST |