Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $9.91 as of 11/12/2026 8:13:29 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 | 7.70 | 9.50 | 8.60 | 19.60 | 0.00 | 0.00% | 8.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 11/12/2026 3:59:56 PM EST |
| 2.00 | 6.70 | 8.50 | 7.60 | % | 3.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 3.00 | 5.70 | 7.50 | 6.60 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 4.00 | 4.80 | 6.50 | 5.65 | % | 1.41 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 5.00 | 3.80 | 5.20 | 4.50 | 14.15 | 0.00 | 0.00% | 0.90 | 0 | 6 | 5.21 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 11/12/2026 3:59:56 PM EST |
| 6.00 | 2.80 | 4.40 | 3.60 | 17.15 | 0.00 | 0.00% | 0.60 | 0 | 2 | 4.80 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 11/12/2026 3:59:56 PM EST |
| 7.00 | 1.80 | 3.30 | 2.55 | 0.84 | 0.00 | 0.00% | 0.36 | 0 | 18 | 2.91 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 3:59:56 PM EST |
| 8.00 | 0.75 | 2.20 | 1.48 | 1.15 | +0.10 | +9.53% | 0.18 | 5 | 29 | 2.39 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:56 PM EST |
| 9.00 | 0.85 | 1.35 | 1.10 | 1.00 | +0.50 | +100.00% | 0.12 | 1 | 36 | 1.99 | 0.78 | 0.35 | -0.01 | 11/12/2026 | 11/12/2026 3:59:56 PM EST |
| 10.00 | 0.30 | 0.65 | 0.48 | 0.50 | +0.22 | +78.58% | 0.05 | 2 | 88 | 1.15 | 0.43 | 0.31 | -0.02 | 11/12/2026 | 11/12/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 42 | 2.36 | 0.19 | 0.19 | -0.02 | 11/9/2026 | 11/12/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.69 | 0.08 | 0.10 | -0.01 | 11/2/2026 | 11/12/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 205 | 4.87 | 0.02 | 0.04 | 0.00 | 11/10/2026 | 11/12/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 25 | 3.46 | 0.01 | 0.01 | 0.00 | 10/30/2026 | 11/12/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 44 | 3.65 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/12/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.81 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/12/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 70 | 4.68 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 11/12/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 46 | 4.50 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 11/12/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 1.70 | 0.85 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 40 | 2.45 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 11/12/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 127 | 5.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/12/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 70 | 5.07 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/12/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.20 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/12/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 227 | 5.39 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 11/12/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 5.98 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 163 | 5.68 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/12/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 11/12/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.38 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 11/12/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 6.17 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/12/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 11/12/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 11/12/2026 3:59:56 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 11/12/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 11/12/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 13 | 2.64 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.38 | -0.22 | 0.35 | -0.01 | 11/4/2026 | 11/12/2026 3:59:56 PM EST |
| 10.00 | 0.40 | 1.70 | 1.05 | 2.07 | 0.00 | 0.00% | 0.11 | 0 | 25 | 2.46 | -0.57 | 0.31 | -0.02 | 11/11/2026 | 11/12/2026 3:59:56 PM EST |
| 11.00 | 1.00 | 2.45 | 1.73 | 2.56 | 0.00 | 0.00% | 0.16 | 0 | 11 | 2.59 | -0.81 | 0.19 | -0.02 | 11/3/2026 | 11/12/2026 3:59:56 PM EST |
| 12.00 | 1.80 | 3.30 | 2.55 | 2.00 | 0.00 | 0.00% | 0.21 | 0 | 15 | 2.77 | -0.92 | 0.10 | -0.01 | 9/25/2026 | 11/12/2026 3:59:56 PM EST |
| 13.00 | 2.55 | 4.30 | 3.43 | 2.60 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.02 | -0.98 | 0.04 | 0.00 | 9/22/2026 | 11/12/2026 3:59:56 PM EST |
| 14.00 | 3.50 | 5.40 | 4.45 | 3.22 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.02 | -0.99 | 0.01 | 0.00 | 8/12/2026 | 11/12/2026 3:59:56 PM EST |
| 15.00 | 4.40 | 6.40 | 5.40 | 6.10 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.02 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/12/2026 3:59:56 PM EST |
| 16.00 | 5.40 | 7.40 | 6.40 | 6.80 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.02 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/12/2026 3:59:56 PM EST |
| 17.00 | 6.80 | 8.40 | 7.60 | 8.10 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.02 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/12/2026 3:59:56 PM EST |
| 18.00 | 7.80 | 9.30 | 8.55 | % | 0.48 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 19.00 | 8.80 | 10.40 | 9.60 | % | 0.51 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 20.00 | 9.70 | 11.40 | 10.55 | 11.45 | 0.00 | 0.00% | 0.53 | 0 | 40 | 0.01 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/12/2026 3:59:56 PM EST |
| 21.00 | 10.80 | 12.20 | 11.50 | 6.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.87 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 11/12/2026 3:59:56 PM EST |
| 22.00 | 11.80 | 13.40 | 12.60 | 13.63 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 3:59:56 PM EST |
| 23.00 | 12.60 | 14.40 | 13.50 | % | 0.59 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 24.00 | 13.80 | 15.20 | 14.50 | % | 0.60 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 25.00 | 14.80 | 16.40 | 15.60 | 12.40 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 11/12/2026 3:59:56 PM EST |
| 26.00 | 15.80 | 17.40 | 16.60 | % | 0.64 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 27.00 | 16.80 | 18.40 | 17.60 | % | 0.65 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 28.00 | 17.80 | 19.20 | 18.50 | % | 0.66 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 29.00 | 18.80 | 20.40 | 19.60 | % | 0.68 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 30.00 | 19.80 | 21.40 | 20.60 | % | 0.69 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 31.00 | 20.70 | 22.40 | 21.55 | % | 0.70 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 32.00 | 21.70 | 23.40 | 22.55 | % | 0.70 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 33.00 | 22.70 | 24.40 | 23.55 | 14.48 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 11/12/2026 3:59:56 PM EST |
| 34.00 | 23.70 | 25.40 | 24.55 | % | 0.72 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 35.00 | 24.70 | 26.40 | 25.55 | % | 0.73 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 36.00 | 25.70 | 27.40 | 26.55 | % | 0.74 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST |