Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $16.23 as of 7/6/2026 10:07:55 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 | 14.20 | 17.30 | 15.75 | 19.96 | 0.00 | 0.00% | 15.75 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/6/2026 4:00:00 PM EST |
| 2.00 | 13.20 | 16.30 | 14.75 | % | 7.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 3.00 | 12.20 | 15.30 | 13.75 | % | 4.58 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 4.00 | 11.20 | 14.30 | 12.75 | % | 3.19 | 0 | 4 | 6.38 | 0.99 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 5.00 | 10.40 | 13.40 | 11.90 | 16.00 | 0.00 | 0.00% | 2.38 | 0 | 42 | 5.38 | 0.98 | 0.00 | -0.01 | 5/13/2026 | 7/6/2026 4:00:00 PM EST |
| 6.00 | 9.00 | 12.40 | 10.70 | 14.83 | 0.00 | 0.00% | 1.78 | 0 | 91 | 4.55 | 0.96 | 0.01 | -0.01 | 6/23/2026 | 7/6/2026 4:00:00 PM EST |
| 7.00 | 8.50 | 11.40 | 9.95 | 8.70 | 0.00 | 0.00% | 1.42 | 0 | 4 | 3.92 | 0.94 | 0.01 | -0.02 | 5/1/2026 | 7/6/2026 4:00:00 PM EST |
| 8.00 | 7.50 | 10.20 | 8.85 | 8.73 | 0.00 | 0.00% | 1.11 | 0 | 127 | 3.22 | 0.92 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 9.00 | 6.60 | 9.60 | 8.10 | 9.10 | 0.00 | 0.00% | 0.90 | 0 | 173 | 3.13 | 0.90 | 0.02 | -0.02 | 5/6/2026 | 7/6/2026 4:00:00 PM EST |
| 10.00 | 5.30 | 8.10 | 6.70 | 11.74 | 0.00 | 0.00% | 0.67 | 0 | 122 | 2.38 | 0.87 | 0.02 | -0.03 | 6/16/2026 | 7/6/2026 4:00:00 PM EST |
| 11.00 | 4.50 | 7.30 | 5.90 | 8.85 | 0.00 | 0.00% | 0.54 | 0 | 3 | 2.20 | 0.84 | 0.03 | -0.03 | 6/30/2026 | 7/6/2026 4:00:00 PM EST |
| 12.00 | 3.70 | 6.50 | 5.10 | 8.10 | 0.00 | 0.00% | 0.42 | 0 | 1,531 | 2.03 | 0.80 | 0.03 | -0.03 | 6/30/2026 | 7/6/2026 4:00:00 PM EST |
| 13.00 | 2.90 | 5.80 | 4.35 | 8.35 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.92 | 0.76 | 0.03 | -0.03 | 5/14/2026 | 7/6/2026 4:00:00 PM EST |
| 14.00 | 2.45 | 5.10 | 3.78 | 5.89 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.80 | 0.72 | 0.04 | -0.04 | 5/8/2026 | 7/6/2026 4:00:00 PM EST |
| 15.00 | 1.80 | 4.50 | 3.15 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.04 | 0.67 | 0.04 | -0.04 | 5/27/2026 | 7/6/2026 4:00:00 PM EST |
| 16.00 | 1.80 | 4.10 | 2.95 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 595 | 1.19 | 0.62 | 0.05 | -0.04 | 6/10/2026 | 7/6/2026 4:00:00 PM EST |
| 17.00 | 1.65 | 3.80 | 2.73 | 6.24 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.27 | 0.57 | 0.06 | -0.03 | 6/17/2026 | 7/6/2026 4:00:00 PM EST |
| 18.00 | 1.00 | 3.60 | 2.30 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.24 | 0.50 | 0.06 | -0.03 | 6/23/2026 | 7/6/2026 4:00:00 PM EST |
| 19.00 | 0.15 | 3.40 | 1.78 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 35 | 1.10 | 0.44 | 0.06 | -0.03 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 20.00 | 0.75 | 1.90 | 1.33 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 74 | 1.06 | 0.38 | 0.06 | -0.03 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 21.00 | 0.50 | 2.10 | 1.30 | 0.97 | 0.00 | 0.00% | 0.06 | 0 | 65 | 1.14 | 0.32 | 0.06 | -0.03 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 22.00 | 0.35 | 1.90 | 1.13 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 69 | 1.13 | 0.27 | 0.06 | -0.02 | 6/25/2026 | 7/6/2026 4:00:00 PM EST |
| 23.00 | 0.20 | 2.35 | 1.28 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 60 | 1.26 | 0.23 | 0.05 | -0.02 | 6/9/2026 | 7/6/2026 4:00:00 PM EST |
| 24.00 | 0.10 | 1.25 | 0.68 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 58 | 1.02 | 0.19 | 0.05 | -0.02 | 6/4/2026 | 7/6/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 49 | 1.92 | 0.18 | 0.04 | -0.02 | 6/12/2026 | 7/6/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 2.05 | 1.03 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.93 | 0.15 | 0.04 | -0.02 | 6/11/2026 | 7/6/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 1.95 | 0.98 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 100 | 1.95 | 0.13 | 0.03 | -0.01 | 6/8/2026 | 7/6/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 1.65 | 0.83 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 512 | 1.87 | 0.10 | 0.03 | -0.01 | 6/17/2026 | 7/6/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 1.65 | 0.83 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1,088 | 1.93 | 0.09 | 0.03 | -0.01 | 6/5/2026 | 7/6/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 1.65 | 0.83 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 141 | 1.99 | 0.07 | 0.02 | -0.01 | 6/4/2026 | 7/6/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.67 | 0.06 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.05 | 0.02 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.04 | 0.01 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.03 | 0.01 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.03 | 0.01 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.77 | 0.02 | 0.01 | 0.00 | 6/24/2026 | 7/6/2026 4:00:00 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.74 | -0.01 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.90 | -0.01 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 563 | 3.31 | -0.02 | 0.00 | -0.01 | 6/24/2026 | 7/6/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 115 | 2.84 | -0.04 | 0.01 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.47 | -0.06 | 0.01 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.15 | -0.08 | 0.01 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.50 | 0.75 | % | 0.08 | 0 | 10 | 2.52 | -0.10 | 0.02 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.85 | 0.93 | % | 0.09 | 0 | 0 | 2.47 | -0.13 | 0.02 | -0.03 | 7/6/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 1.95 | 0.98 | % | 0.09 | 0 | 0 | 2.23 | -0.16 | 0.03 | -0.03 | 7/6/2026 4:00:00 PM EST | |||
| 12.00 | 0.15 | 1.55 | 0.85 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.20 | -0.20 | 0.03 | -0.03 | 6/9/2026 | 7/6/2026 4:00:00 PM EST |
| 13.00 | 0.35 | 3.20 | 1.78 | 0.90 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.56 | -0.24 | 0.03 | -0.03 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 14.00 | 0.65 | 3.00 | 1.83 | % | 0.13 | 0 | 0 | 1.38 | -0.28 | 0.04 | -0.04 | 7/6/2026 4:00:00 PM EST | |||
| 15.00 | 0.30 | 3.60 | 1.95 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.20 | -0.33 | 0.04 | -0.04 | 6/26/2026 | 7/6/2026 4:00:00 PM EST |
| 16.00 | 1.50 | 3.80 | 2.65 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.30 | -0.38 | 0.05 | -0.04 | 5/19/2026 | 7/6/2026 4:00:00 PM EST |
| 17.00 | 2.00 | 4.00 | 3.00 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.19 | -0.43 | 0.06 | -0.03 | 6/15/2026 | 7/6/2026 4:00:00 PM EST |
| 18.00 | 2.60 | 4.50 | 3.55 | % | 0.20 | 0 | 0 | 1.15 | -0.50 | 0.06 | -0.03 | 7/6/2026 4:00:00 PM EST | |||
| 19.00 | 3.30 | 5.10 | 4.20 | 2.45 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.13 | -0.56 | 0.06 | -0.03 | 6/30/2026 | 7/6/2026 4:00:00 PM EST |
| 20.00 | 4.00 | 5.80 | 4.90 | 4.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.09 | -0.62 | 0.06 | -0.03 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 21.00 | 4.80 | 6.50 | 5.65 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.51 | -0.68 | 0.06 | -0.03 | 6/8/2026 | 7/6/2026 4:00:00 PM EST |
| 22.00 | 5.00 | 7.30 | 6.15 | % | 0.28 | 0 | 0 | 1.52 | -0.73 | 0.06 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 23.00 | 6.30 | 8.70 | 7.50 | % | 0.33 | 0 | 0 | 1.80 | -0.77 | 0.05 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 24.00 | 7.20 | 9.10 | 8.15 | % | 0.34 | 0 | 0 | 1.61 | -0.81 | 0.05 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 25.00 | 8.10 | 10.00 | 9.05 | % | 0.36 | 0 | 0 | 1.64 | -0.82 | 0.04 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 26.00 | 8.60 | 10.90 | 9.75 | % | 0.38 | 0 | 0 | 1.67 | -0.85 | 0.04 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 27.00 | 9.60 | 12.40 | 11.00 | % | 0.41 | 0 | 0 | 1.99 | -0.87 | 0.03 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 28.00 | 10.50 | 13.30 | 11.90 | % | 0.42 | 0 | 0 | 2.01 | -0.90 | 0.03 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 29.00 | 11.50 | 13.70 | 12.60 | % | 0.43 | 0 | 0 | 1.76 | -0.92 | 0.03 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 30.00 | 12.50 | 15.40 | 13.95 | % | 0.46 | 0 | 0 | 2.19 | -0.93 | 0.02 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 31.00 | 13.50 | 16.20 | 14.85 | % | 0.48 | 0 | 0 | 2.15 | -0.94 | 0.02 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 32.00 | 14.40 | 17.20 | 15.80 | % | 0.49 | 0 | 0 | 2.21 | -0.95 | 0.02 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 33.00 | 15.40 | 18.30 | 16.85 | % | 0.51 | 0 | 0 | 2.31 | -0.96 | 0.01 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 34.00 | 16.40 | 19.30 | 17.85 | % | 0.53 | 0 | 0 | 2.37 | -0.97 | 0.01 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 35.00 | 17.40 | 20.30 | 18.85 | % | 0.54 | 0 | 0 | 2.42 | -0.97 | 0.01 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 36.00 | 18.40 | 21.30 | 19.85 | % | 0.55 | 0 | 0 | 2.47 | -0.98 | 0.01 | 0.00 | 7/6/2026 4:00:00 PM EST |