Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $20.65 as of 6/2/2026 11:47:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.80 | 12.10 | 10.95 | % | 1.00 | 0 | 0 | 2.39 | 0.91 | 0.01 | -0.02 | 6/2/2026 10:58:59 AM EST | |||
| 12.00 | 8.80 | 11.30 | 10.05 | % | 0.84 | 0 | 0 | 2.29 | 0.90 | 0.01 | -0.02 | 6/2/2026 10:58:59 AM EST | |||
| 13.00 | 8.20 | 10.40 | 9.30 | % | 0.72 | 0 | 0 | 2.13 | 0.89 | 0.02 | -0.02 | 6/2/2026 10:58:59 AM EST | |||
| 14.00 | 7.10 | 9.60 | 8.35 | % | 0.60 | 0 | 0 | 2.03 | 0.84 | 0.02 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 15.00 | 6.30 | 8.60 | 7.45 | % | 0.50 | 0 | 0 | 1.83 | 0.82 | 0.02 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 16.00 | 5.40 | 7.90 | 6.65 | % | 0.42 | 0 | 0 | 1.77 | 0.80 | 0.03 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 17.00 | 4.70 | 7.10 | 5.90 | % | 0.35 | 0 | 0 | 1.67 | 0.76 | 0.03 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 18.00 | 4.40 | 6.30 | 5.35 | 4.55 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.16 | 0.73 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 10:58:59 AM EST |
| 19.00 | 3.00 | 5.80 | 4.40 | % | 0.23 | 0 | 0 | 1.57 | 0.69 | 0.04 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 20.00 | 2.80 | 5.20 | 4.00 | 3.31 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.08 | 0.65 | 0.04 | -0.03 | 5/22/2026 | 6/2/2026 10:58:59 AM EST |
| 21.00 | 2.40 | 4.70 | 3.55 | 3.88 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.10 | 0.60 | 0.04 | -0.03 | 5/28/2026 | 6/2/2026 10:58:59 AM EST |
| 22.00 | 2.70 | 3.50 | 3.10 | 3.20 | +0.80 | +33.34% | 0.14 | 52 | 4 | 1.12 | 0.55 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 23.00 | 0.95 | 3.90 | 2.43 | % | 0.11 | 0 | 0 | 1.00 | 0.50 | 0.05 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 24.00 | 0.70 | 3.80 | 2.25 | 1.93 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.04 | 0.45 | 0.05 | -0.03 | 5/22/2026 | 6/2/2026 10:58:59 AM EST |
| 25.00 | 0.40 | 3.60 | 2.00 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.04 | 0.41 | 0.05 | -0.03 | 5/26/2026 | 6/2/2026 10:58:59 AM EST |
| 26.00 | 0.80 | 2.50 | 1.65 | 1.96 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.03 | 0.38 | 0.05 | -0.03 | 5/26/2026 | 6/2/2026 10:58:59 AM EST |
| 27.00 | 0.80 | 2.50 | 1.65 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.26 | 0.34 | 0.04 | -0.03 | 5/27/2026 | 6/2/2026 10:58:59 AM EST |
| 28.00 | 0.55 | 3.10 | 1.83 | % | 0.07 | 0 | 0 | 1.23 | 0.31 | 0.04 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 29.00 | 0.40 | 2.30 | 1.35 | % | 0.05 | 0 | 0 | 1.12 | 0.29 | 0.04 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 30.00 | 0.25 | 2.30 | 1.28 | % | 0.04 | 0 | 0 | 1.13 | 0.27 | 0.04 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 31.00 | 0.10 | 2.40 | 1.25 | % | 0.04 | 0 | 0 | 1.14 | 0.26 | 0.03 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 32.00 | 0.05 | 2.20 | 1.13 | % | 0.04 | 0 | 0 | 1.12 | 0.24 | 0.03 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 33.00 | 0.10 | 2.05 | 1.08 | % | 0.03 | 0 | 0 | 1.66 | 0.18 | 0.03 | -0.02 | 6/2/2026 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.15 | 0.70 | 0.43 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.50 | -0.09 | 0.01 | -0.02 | 5/28/2026 | 6/2/2026 10:58:59 AM EST |
| 12.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 1.26 | -0.10 | 0.01 | -0.02 | 6/2/2026 10:58:59 AM EST | |||
| 13.00 | 0.00 | 1.85 | 0.93 | % | 0.07 | 0 | 0 | 2.16 | -0.11 | 0.02 | -0.02 | 6/2/2026 10:58:59 AM EST | |||
| 14.00 | 0.15 | 1.00 | 0.58 | % | 0.04 | 0 | 0 | 1.14 | -0.16 | 0.02 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 15.00 | 0.30 | 1.80 | 1.05 | % | 0.07 | 0 | 0 | 1.46 | -0.18 | 0.02 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 16.00 | 0.40 | 3.00 | 1.70 | % | 0.11 | 0 | 0 | 1.44 | -0.20 | 0.03 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 17.00 | 0.55 | 3.40 | 1.98 | 1.57 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.40 | -0.24 | 0.03 | -0.03 | 5/20/2026 | 6/2/2026 10:58:59 AM EST |
| 18.00 | 0.90 | 2.15 | 1.53 | 1.51 | % | 0.09 | 5 | 0 | 1.32 | -0.27 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 10:58:59 AM EST | |
| 19.00 | 1.20 | 2.50 | 1.85 | 2.04 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.28 | -0.31 | 0.04 | -0.03 | 6/1/2026 | 6/2/2026 10:58:59 AM EST |
| 20.00 | 1.55 | 4.00 | 2.78 | % | 0.14 | 0 | 0 | 1.20 | -0.35 | 0.04 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 21.00 | 1.90 | 4.40 | 3.15 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.15 | -0.40 | 0.04 | -0.03 | 5/28/2026 | 6/2/2026 10:58:59 AM EST |
| 22.00 | 2.45 | 4.90 | 3.68 | 3.81 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.13 | -0.45 | 0.05 | -0.03 | 5/29/2026 | 6/2/2026 10:58:59 AM EST |
| 23.00 | 3.20 | 5.60 | 4.40 | % | 0.19 | 0 | 0 | 1.16 | -0.50 | 0.05 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 24.00 | 3.60 | 5.50 | 4.55 | % | 0.19 | 0 | 0 | 0.99 | -0.55 | 0.05 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 25.00 | 4.20 | 7.00 | 5.60 | % | 0.22 | 0 | 0 | 1.09 | -0.59 | 0.05 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 26.00 | 4.90 | 7.80 | 6.35 | % | 0.24 | 0 | 0 | 1.08 | -0.63 | 0.05 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 27.00 | 5.70 | 7.80 | 6.75 | % | 0.25 | 0 | 0 | 0.93 | -0.66 | 0.04 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 28.00 | 6.40 | 8.50 | 7.45 | % | 0.27 | 0 | 0 | 1.33 | -0.69 | 0.04 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 29.00 | 7.20 | 9.30 | 8.25 | % | 0.28 | 0 | 0 | 1.33 | -0.71 | 0.04 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 30.00 | 8.10 | 9.80 | 8.95 | % | 0.30 | 0 | 0 | 1.21 | -0.73 | 0.04 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 31.00 | 8.90 | 11.50 | 10.20 | % | 0.33 | 0 | 0 | 1.54 | -0.74 | 0.03 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 32.00 | 9.80 | 12.30 | 11.05 | % | 0.35 | 0 | 0 | 1.53 | -0.76 | 0.03 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 33.00 | 10.60 | 13.20 | 11.90 | % | 0.36 | 0 | 0 | 1.55 | -0.82 | 0.03 | -0.02 | 6/2/2026 10:58:59 AM EST |