Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $7.36 as of 2/2/2026 9:00:56 AM 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 | 5.80 | 7.20 | 6.50 | 5.00 | 0.00 | 0.00% | 6.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 2/2/2026 9:58:59 AM EST |
| 2.00 | 4.90 | 6.10 | 5.50 | 5.17 | 0.00 | 0.00% | 2.75 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:58:59 AM EST |
| 3.00 | 3.90 | 5.10 | 4.50 | 4.90 | 0.00 | 0.00% | 1.50 | 0 | 42 | 5.79 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:59 AM EST |
| 4.00 | 2.90 | 4.10 | 3.50 | 3.40 | 0.00 | 0.00% | 0.88 | 0 | 165 | 4.29 | 0.99 | 0.01 | 0.00 | 11/10/2025 | 2/2/2026 9:58:59 AM EST |
| 5.00 | 2.00 | 3.20 | 2.60 | 3.60 | 0.00 | 0.00% | 0.52 | 0 | 169 | 3.42 | 0.94 | 0.06 | -0.01 | 1/23/2026 | 2/2/2026 9:58:59 AM EST |
| 6.00 | 1.30 | 2.45 | 1.88 | 1.40 | -0.97 | -40.93% | 0.31 | 10 | 133 | 3.13 | 0.82 | 0.14 | -0.02 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 7.00 | 0.55 | 1.00 | 0.78 | 0.74 | -1.41 | -65.59% | 0.11 | 10 | 292 | 1.35 | 0.63 | 0.19 | -0.02 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 8.00 | 0.20 | 0.75 | 0.48 | 0.86 | 0.00 | 0.00% | 0.06 | 0 | 175 | 1.07 | 0.44 | 0.20 | -0.02 | 1/26/2026 | 2/2/2026 9:58:59 AM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.34 | 0.27 | 0.17 | -0.02 | 1/29/2026 | 2/2/2026 9:58:59 AM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1,077 | 1.93 | 0.16 | 0.12 | -0.01 | 1/21/2026 | 2/2/2026 9:58:59 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.64 | 0.09 | 0.08 | -0.01 | 1/20/2026 | 2/2/2026 9:58:59 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.89 | 0.05 | 0.05 | 0.00 | 12/24/2025 | 2/2/2026 9:58:59 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.11 | 0.02 | 0.03 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.30 | 0.01 | 0.01 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.01 | 0.01 | 0.01 | 0.00 | 2/2/2026 9:58:59 AM 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 | 2/2/2026 9:58:59 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.10 | 0 | 2 | 4.20 | -0.01 | 0.01 | 0.00 | 9/2/2025 | 2/2/2026 9:58:59 AM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 172 | 1.58 | -0.06 | 0.06 | -0.01 | 1/23/2026 | 2/2/2026 9:58:59 AM EST |
| 6.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 132 | 2.04 | -0.18 | 0.14 | -0.02 | 1/6/2026 | 2/2/2026 9:58:59 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 53 | 1.42 | -0.37 | 0.19 | -0.02 | 1/28/2026 | 2/2/2026 9:58:59 AM EST |
| 8.00 | 0.50 | 1.25 | 0.88 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.28 | -0.56 | 0.20 | -0.02 | 1/20/2026 | 2/2/2026 9:58:59 AM EST |
| 9.00 | 0.70 | 2.05 | 1.38 | % | 0.15 | 0 | 0 | 1.38 | -0.73 | 0.17 | -0.02 | 2/2/2026 9:58:59 AM EST | |||
| 10.00 | 2.00 | 3.20 | 2.60 | % | 0.26 | 0 | 0 | 1.97 | -0.84 | 0.12 | -0.01 | 2/2/2026 9:58:59 AM EST | |||
| 11.00 | 3.00 | 4.10 | 3.55 | % | 0.32 | 0 | 0 | 2.07 | -0.91 | 0.08 | -0.01 | 2/2/2026 9:58:59 AM EST | |||
| 12.00 | 4.00 | 5.10 | 4.55 | % | 0.38 | 0 | 0 | 2.31 | -0.95 | 0.05 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 13.00 | 5.00 | 6.10 | 5.55 | % | 0.43 | 0 | 0 | 2.52 | -0.98 | 0.03 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 14.00 | 5.80 | 7.20 | 6.50 | % | 0.46 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 15.00 | 6.80 | 8.20 | 7.50 | % | 0.50 | 0 | 0 | 3.07 | -0.99 | 0.01 | 0.00 | 2/2/2026 9:58:59 AM EST |