Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $6.46 as of 7/29/2025 2:33:05 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 | 5.30 | 5.60 | 5.45 | % | 5.45 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 2.00 | 4.40 | 4.60 | 4.50 | % | 2.25 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 3.00 | 3.30 | 3.60 | 3.45 | % | 1.15 | 0 | 0 | 1.66 | 0.99 | 0.01 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 4.00 | 2.45 | 2.65 | 2.55 | % | 0.64 | 0 | 0 | 1.24 | 0.95 | 0.05 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 5.00 | 1.50 | 1.80 | 1.65 | % | 0.33 | 0 | 0 | 0.71 | 0.84 | 0.12 | -0.01 | 7/29/2025 12:59:00 PM EST | |||
| 6.00 | 0.95 | 1.10 | 1.03 | 0.85 | -0.22 | -20.57% | 0.17 | 7 | 45 | 0.82 | 0.66 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.78 | 0.45 | 0.21 | -0.01 | 7/18/2025 | 7/29/2025 12:59:00 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.02 | 0.28 | 0.18 | -0.01 | 7/29/2025 12:59:00 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.16 | 0.13 | 0.00 | 7/21/2025 | 7/29/2025 12:59:00 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.30 | 0.09 | 0.09 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.38 | 0.05 | 0.05 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.51 | 0.02 | 0.03 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.78 | 0.01 | 0.02 | 0.00 | 7/29/2025 12:59:00 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.17 | -0.01 | 0.01 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.38 | -0.05 | 0.05 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 5.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.86 | -0.16 | 0.12 | -0.01 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.79 | -0.34 | 0.19 | -0.01 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 7.00 | 1.00 | 1.15 | 1.08 | % | 0.15 | 0 | 0 | 0.78 | -0.55 | 0.21 | -0.01 | 7/29/2025 12:59:00 PM EST | |||
| 8.00 | 1.65 | 2.00 | 1.83 | % | 0.23 | 0 | 0 | 0.78 | -0.72 | 0.18 | -0.01 | 7/29/2025 12:59:00 PM EST | |||
| 9.00 | 2.55 | 2.90 | 2.73 | % | 0.30 | 0 | 0 | 0.70 | -0.84 | 0.13 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 10.00 | 3.50 | 3.80 | 3.65 | % | 0.36 | 0 | 0 | 1.15 | -0.91 | 0.09 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 11.00 | 4.40 | 4.80 | 4.60 | % | 0.42 | 0 | 0 | 1.30 | -0.95 | 0.05 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 12.00 | 5.40 | 5.80 | 5.60 | % | 0.47 | 0 | 0 | 1.43 | -0.98 | 0.03 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 13.00 | 5.40 | 7.70 | 6.55 | % | 0.50 | 0 | 0 | 2.63 | -0.99 | 0.02 | 0.00 | 7/29/2025 12:59:00 PM EST |