Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $5.35 as of 3/28/2025 8:49:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 4.50 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 2.50 | 3.50 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 2.20 | 2.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 1.20 | 1.50 | % | 0 | 0 | 1.36 | 0.97 | 0.13 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 0.50 | 0.65 | 0.58 | -0.27 | -31.77% | 4 | 47 | 0.60 | 0.71 | 0.36 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 6.00 | 0.10 | 0.25 | 0.44 | 0.00 | 0.00% | 0 | 189 | 0.72 | 0.35 | 0.33 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 46 | 1.04 | 0.13 | 0.17 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.36 | 0.04 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 60 | 3.26 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.03 | 0.13 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 0.20 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 19 | 0.96 | -0.29 | 0.36 | -0.01 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 6.00 | 0.55 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.65 | 0.33 | -0.01 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 1.60 | 1.90 | 1.28 | 0.00 | 0.00% | 0 | 15 | 1.45 | -0.87 | 0.17 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 2.55 | 3.60 | % | 0 | 0 | 1.36 | -0.96 | 0.06 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 9.00 | 3.20 | 4.60 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 10.00 | 4.50 | 5.60 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 11.00 | 5.50 | 6.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 12.00 | 6.50 | 6.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 13.00 | 7.50 | 8.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 14.00 | 8.50 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 15.00 | 9.50 | 10.60 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 16.00 | 10.50 | 11.50 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |