Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $10.33 as of 9/15/2026 12:10:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.80 | 6.20 | 5.50 | 5.55 | 0.00 | 0.00% | 1.10 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/15/2026 4:00:03 PM EST |
| 6.00 | 3.90 | 5.20 | 4.55 | % | 0.76 | 0 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 7.00 | 2.70 | 4.20 | 3.45 | % | 0.49 | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 8.00 | 1.65 | 3.20 | 2.43 | % | 0.30 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 9.00 | 0.75 | 2.10 | 1.43 | % | 0.16 | 0 | 0 | 4.28 | 1.00 | 0.06 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 10.00 | 0.20 | 0.50 | 0.35 | 0.41 | -0.14 | -25.46% | 0.03 | 10 | 25 | 0.39 | 0.70 | 0.76 | -0.03 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 63 | 2.98 | 0.08 | 0.20 | -0.01 | 9/14/2026 | 9/15/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 87 | 3.79 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 31 | 4.46 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 8 | 5.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.53 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.98 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/15/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/15/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/15/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.99 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.57 | 0.00 | 0.06 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 253 | 2.23 | -0.30 | 0.76 | -0.03 | 9/8/2026 | 9/15/2026 4:00:03 PM EST |
| 11.00 | 0.45 | 1.10 | 0.78 | 0.84 | -0.51 | -37.78% | 0.07 | 3 | 22 | 1.45 | -0.92 | 0.20 | -0.01 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 12.00 | 1.75 | 2.00 | 1.88 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 54 | 1.95 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 4:00:03 PM EST |
| 13.00 | 2.00 | 3.20 | 2.60 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.09 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 4:00:03 PM EST |
| 14.00 | 3.00 | 4.20 | 3.60 | 2.20 | 0.00 | 0.00% | 0.26 | 0 | 15 | 3.60 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 4:00:03 PM EST |
| 15.00 | 4.00 | 5.20 | 4.60 | 3.97 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/15/2026 4:00:03 PM EST |
| 16.00 | 4.20 | 6.90 | 5.55 | 4.71 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 4:00:03 PM EST |
| 17.00 | 5.80 | 7.30 | 6.55 | % | 0.39 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 18.00 | 6.80 | 9.20 | 8.00 | % | 0.44 | 0 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 19.00 | 7.80 | 10.20 | 9.00 | % | 0.47 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 20.00 | 8.80 | 11.20 | 10.00 | % | 0.50 | 0 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 21.00 | 9.80 | 11.30 | 10.55 | % | 0.50 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 22.00 | 10.40 | 12.80 | 11.60 | % | 0.53 | 0 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 23.00 | 11.40 | 13.80 | 12.60 | % | 0.55 | 0 | 0 | 8.84 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 25.00 | 13.40 | 15.80 | 14.60 | % | 0.58 | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST |