Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $7.41 as of 9/6/2024 4:13:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 2.50 | 4.20 | 7.01 | 0.00 | 0.00% | 0 | 1 | 5.92 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:00 PM EST |
| 5.00 | 1.55 | 2.95 | % | 0 | 0 | 3.77 | 0.99 | 0.02 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.65 | % | 0 | 0 | 4.18 | 0.89 | 0.19 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.56 | 0.38 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.07 | -0.33 | -82.50% | 1 | 25 | 1.42 | 0.23 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 29 | 0.88 | 0.06 | 0.11 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 123 | 1.52 | 0.01 | 0.03 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.70 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 17 | 2.35 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | -0.01 | 0.02 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.52 | -0.11 | 0.19 | -0.01 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 7.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.44 | 0.38 | -0.02 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 1.30 | 0.26 | 0.00 | 0.00% | 0 | 25 | 1.28 | -0.77 | 0.29 | -0.01 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 9.00 | 1.65 | 3.40 | 0.74 | 0.00 | 0.00% | 0 | 1 | 3.79 | -0.94 | 0.11 | 0.00 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 10.00 | 1.95 | 4.20 | 1.60 | 0.00 | 0.00% | 0 | 2 | 3.83 | -0.99 | 0.03 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 11.00 | 3.40 | 5.00 | 2.30 | 0.00 | 0.00% | 0 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 12.00 | 4.70 | 5.30 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 13.00 | 5.70 | 6.30 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 14.00 | 6.70 | 7.30 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 15.00 | 7.70 | 9.30 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 16.00 | 8.70 | 10.10 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 17.00 | 9.10 | 11.40 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 18.00 | 10.60 | 11.20 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 19.00 | 11.60 | 12.70 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 20.00 | 12.60 | 13.80 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 21.00 | 13.60 | 15.30 | % | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |