Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $5.85 as of 9/16/2025 9:11:19 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 | 4.70 | 4.90 | 4.80 | % | 4.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 2.00 | 3.60 | 3.90 | 3.75 | % | 1.88 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 3.00 | 2.65 | 2.95 | 2.80 | % | 0.93 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 4.00 | 1.65 | 1.90 | 1.78 | 0.95 | 0.00 | 0.00% | 0.45 | 0 | 4 | 3.72 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.65 | -0.18 | -21.69% | 0.10 | 3 | 65 | 2.28 | 1.01 | 0.16 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 6.00 | 0.05 | 0.95 | 0.50 | 0.10 | -0.05 | -33.34% | 0.08 | 35 | 233 | 0.78 | 0.37 | 0.78 | -0.02 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 13 | 5.67 | 0.01 | 0.03 | 0.00 | 8/27/2025 | 9/16/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.03 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 4 | 7.66 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/16/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 9.04 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 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 | 9/16/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 15 | 8.55 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 28 | 6.43 | 0.01 | 0.16 | 0.00 | 9/11/2025 | 9/16/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.38 | -0.63 | 0.78 | -0.02 | 9/15/2025 | 9/16/2025 4:00:02 PM EST |
| 7.00 | 1.05 | 1.35 | 1.20 | % | 0.17 | 0 | 0 | 2.36 | -0.99 | 0.03 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 8.00 | 2.05 | 2.30 | 2.18 | 2.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 4:00:02 PM EST |
| 9.00 | 3.10 | 3.30 | 3.20 | % | 0.36 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 10.00 | 4.10 | 4.30 | 4.20 | % | 0.42 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 11.00 | 5.10 | 5.30 | 5.20 | % | 0.47 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 12.00 | 6.10 | 6.30 | 6.20 | % | 0.52 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 13.00 | 6.40 | 8.10 | 7.25 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST |