Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $5.84 as of 12/18/2025 12:17:32 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 | 5.10 | 6.30 | 5.70 | 5.13 | 0.00 | 0.00% | 5.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 12:59:02 PM EST |
| 2.00 | 4.10 | 5.30 | 4.70 | % | 2.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 3.00 | 3.10 | 4.30 | 3.70 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 4.00 | 2.20 | 3.30 | 2.75 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 5.00 | 1.50 | 1.80 | 1.65 | 1.70 | +0.38 | +28.79% | 0.33 | 1 | 6 | 0.00 | 1.00 | 0.02 | 0.00 | 12/18/2025 | 12/18/2025 12:59:02 PM EST |
| 6.00 | 0.55 | 1.45 | 1.00 | 1.10 | +0.35 | +46.67% | 0.17 | 37 | 81 | 8.08 | 0.79 | 0.35 | -0.09 | 12/18/2025 | 12/18/2025 12:59:02 PM EST |
| 7.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.20 | +400.00% | 0.03 | 74 | 82 | 2.39 | 0.35 | 0.43 | -0.13 | 12/18/2025 | 12/18/2025 12:59:02 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.79 | 0.08 | 0.17 | -0.03 | 12/12/2025 | 12/18/2025 12:59:02 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 41 | 7.72 | 0.01 | 0.03 | 0.00 | 11/24/2025 | 12/18/2025 12:59:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/18/2025 12:59:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.02 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.06 | 0 | 16 | 7.36 | -0.21 | 0.35 | -0.09 | 11/21/2025 | 12/18/2025 12:59:02 PM EST |
| 7.00 | 0.10 | 1.10 | 0.60 | 1.04 | 0.00 | 0.00% | 0.09 | 0 | 1 | 5.89 | -0.65 | 0.43 | -0.13 | 11/26/2025 | 12/18/2025 12:59:02 PM EST |
| 8.00 | 0.80 | 1.80 | 1.30 | % | 0.16 | 0 | 0 | 0.00 | -0.92 | 0.17 | -0.03 | 12/18/2025 12:59:02 PM EST | |||
| 9.00 | 1.75 | 2.80 | 2.28 | % | 0.25 | 0 | 0 | 0.00 | -0.99 | 0.03 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 10.00 | 2.80 | 3.90 | 3.35 | 2.94 | 0.00 | 0.00% | 0.34 | 0 | 0 | 9.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/18/2025 12:59:02 PM EST |
| 11.00 | 3.70 | 4.90 | 4.30 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 12.00 | 4.80 | 5.90 | 5.35 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 13.00 | 5.70 | 6.80 | 6.25 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 14.00 | 6.70 | 7.80 | 7.25 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST | |||
| 15.00 | 7.70 | 8.80 | 8.25 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:59:02 PM EST |