Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $9.36 as of 10/15/2026 9:41:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.50 | 5.70 | 5.10 | 6.11 | 0.00 | 0.00% | 1.27 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:00 PM EST |
| 5.00 | 3.50 | 4.70 | 4.10 | 5.20 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:00 PM EST |
| 6.00 | 2.50 | 3.70 | 3.10 | % | 0.52 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 7.00 | 1.75 | 2.95 | 2.35 | % | 0.34 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 8.00 | 0.75 | 1.85 | 1.30 | % | 0.16 | 0 | 0 | 5.60 | 0.99 | 0.05 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 9.00 | 0.10 | 0.75 | 0.43 | % | 0.05 | 0 | 0 | 2.80 | 0.71 | 0.49 | -0.11 | 10/15/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.57 | 0.16 | 0.42 | -0.06 | 9/4/2026 | 10/15/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.36 | +0.06 | +20.00% | 0.02 | 2 | 25 | 4.46 | 0.01 | 0.04 | 0.00 | 10/15/2026 | 10/15/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 7.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/15/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 14 | 7.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/15/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 9.78 | -0.01 | 0.05 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.40 | -80.00% | 0.01 | 20 | 21 | 1.87 | -0.29 | 0.49 | -0.11 | 10/15/2026 | 10/15/2026 4:00:00 PM EST |
| 10.00 | 0.25 | 1.30 | 0.78 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.74 | -0.84 | 0.42 | -0.06 | 9/23/2026 | 10/15/2026 4:00:00 PM EST |
| 11.00 | 1.15 | 2.25 | 1.70 | 0.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 6.05 | -0.99 | 0.04 | 0.00 | 10/8/2026 | 10/15/2026 4:00:00 PM EST |
| 12.00 | 2.25 | 3.30 | 2.78 | 1.98 | 0.00 | 0.00% | 0.23 | 0 | 3 | 7.58 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/15/2026 4:00:00 PM EST |
| 13.00 | 3.30 | 4.50 | 3.90 | % | 0.30 | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 14.00 | 4.30 | 5.50 | 4.90 | 4.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/15/2026 4:00:00 PM EST |
| 15.00 | 5.10 | 6.50 | 5.80 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 16.00 | 6.10 | 7.50 | 6.80 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 17.00 | 7.10 | 8.50 | 7.80 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 18.00 | 8.10 | 9.50 | 8.80 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 19.00 | 9.10 | 10.50 | 9.80 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 20.00 | 10.00 | 11.50 | 10.75 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST |