Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $5.92 as of 6/13/2025 3:50:29 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 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 2.00 | 3.60 | 3.90 | % | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 3.00 | 2.20 | 2.90 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 4.00 | 1.50 | 2.05 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.85 | 1.25 | 0.00 | 0.00% | 0 | 75 | 1.61 | 0.95 | 0.20 | 0.00 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.85 | 0.12 | -0.16 | -57.15% | 10 | 398 | 0.86 | 0.23 | 0.75 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 35 | 1,054 | 1.18 | 0.00 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 190 | 3.64 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.44 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:57 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 | 6/13/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 8.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 32 | 5.57 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 60 | 4.91 | -0.05 | 0.20 | 0.00 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.55 | 0.40 | +0.20 | +100.00% | 4 | 14 | 1.17 | -0.77 | 0.75 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 7.00 | 1.10 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.86 | -1.00 | 0.02 | 0.00 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 8.00 | 2.10 | 2.50 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 9.00 | 3.00 | 4.00 | % | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 10.00 | 4.20 | 4.50 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |