Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $20.17 as of 5/22/2026 11:34:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 15.00 | 18.20 | 16.60 | % | 4.15 | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 5.00 | 14.00 | 17.20 | 15.60 | % | 3.12 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 6.00 | 13.00 | 16.20 | 14.60 | % | 2.43 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 7.00 | 12.00 | 15.20 | 13.60 | % | 1.94 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 8.00 | 11.00 | 14.30 | 12.65 | % | 1.58 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 9.00 | 10.10 | 13.30 | 11.70 | % | 1.30 | 0 | 0 | 4.44 | 0.99 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 10.00 | 8.90 | 12.30 | 10.60 | 11.17 | 0.00 | 0.00% | 1.06 | 0 | 3 | 3.98 | 0.98 | 0.01 | -0.01 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 11.00 | 7.60 | 10.80 | 9.20 | 7.10 | 0.00 | 0.00% | 0.84 | 0 | 5 | 3.15 | 0.97 | 0.01 | -0.01 | 5/8/2026 | 5/22/2026 4:00:04 PM EST |
| 12.00 | 7.00 | 10.20 | 8.60 | 5.00 | 0.00 | 0.00% | 0.72 | 0 | 8 | 3.14 | 0.95 | 0.02 | -0.02 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 13.00 | 6.10 | 9.30 | 7.70 | 1.30 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.88 | 0.92 | 0.02 | -0.02 | 4/21/2026 | 5/22/2026 4:00:04 PM EST |
| 14.00 | 5.20 | 8.40 | 6.80 | 6.00 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.65 | 0.89 | 0.03 | -0.03 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 15.00 | 4.30 | 7.50 | 5.90 | 2.87 | 0.00 | 0.00% | 0.39 | 0 | 52 | 2.42 | 0.85 | 0.03 | -0.03 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 16.00 | 3.50 | 6.60 | 5.05 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 19 | 2.21 | 0.80 | 0.04 | -0.04 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 17.00 | 2.75 | 5.70 | 4.23 | 2.00 | 0.00 | 0.00% | 0.25 | 0 | 14 | 2.00 | 0.75 | 0.05 | -0.04 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 18.00 | 2.15 | 4.90 | 3.53 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 28 | 1.00 | 0.70 | 0.05 | -0.04 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 19.00 | 1.90 | 4.20 | 3.05 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 1,507 | 1.12 | 0.64 | 0.06 | -0.05 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 20.00 | 1.70 | 3.00 | 2.35 | 2.69 | +0.23 | +9.35% | 0.12 | 15 | 706 | 1.02 | 0.58 | 0.06 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 21.00 | 1.35 | 2.95 | 2.15 | 2.16 | -0.04 | -1.82% | 0.10 | 5 | 186 | 1.13 | 0.51 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 22.00 | 1.60 | 2.00 | 1.80 | 1.70 | +0.11 | +6.92% | 0.08 | 42 | 1,261 | 1.13 | 0.44 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 23.00 | 0.90 | 2.05 | 1.48 | 1.40 | -0.06 | -4.11% | 0.06 | 4 | 62 | 1.12 | 0.38 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 24.00 | 0.35 | 1.25 | 0.80 | 1.25 | +0.15 | +13.64% | 0.03 | 1 | 51 | 0.89 | 0.31 | 0.06 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 69 | 1.79 | 0.27 | 0.06 | -0.04 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 26.00 | 0.05 | 1.15 | 0.60 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 503 | 0.91 | 0.21 | 0.05 | -0.03 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.45 | 0.18 | 0.05 | -0.03 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.46 | 0.14 | 0.04 | -0.02 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 29.00 | 0.20 | 0.50 | 0.35 | 0.40 | +0.10 | +33.34% | 0.01 | 10 | 2 | 1.04 | 0.12 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.56 | 0.09 | 0.03 | -0.02 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.63 | 0.07 | 0.02 | -0.01 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.70 | 0.06 | 0.02 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.80 | 0.40 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.67 | 0.05 | 0.02 | -0.01 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.04 | 0.01 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.75 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.02 | 0.01 | -0.01 | 5/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 12 | 4.63 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 21 | 4.05 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.83 | -0.01 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.52 | -0.02 | 0.01 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.19 | -0.03 | 0.01 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.99 | -0.05 | 0.02 | -0.02 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 76 | 1.94 | -0.08 | 0.02 | -0.02 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.71 | -0.11 | 0.03 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.05 | 0.53 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 44 | 1.56 | -0.15 | 0.03 | -0.03 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 16.00 | 0.10 | 2.00 | 1.05 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.27 | -0.20 | 0.04 | -0.04 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 17.00 | 0.05 | 2.30 | 1.18 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 39 | 1.14 | -0.25 | 0.05 | -0.04 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 18.00 | 0.55 | 2.60 | 1.58 | 1.15 | -1.15 | -50.00% | 0.09 | 2 | 33 | 1.22 | -0.30 | 0.05 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 19.00 | 0.90 | 3.20 | 2.05 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 51 | 1.24 | -0.36 | 0.06 | -0.05 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 20.00 | 1.95 | 3.00 | 2.48 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 75 | 1.20 | -0.42 | 0.06 | -0.05 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 21.00 | 2.20 | 3.30 | 2.75 | 2.68 | -0.48 | -15.19% | 0.13 | 5 | 27 | 1.06 | -0.49 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 22.00 | 2.10 | 4.90 | 3.50 | % | 0.16 | 0 | 0 | 1.08 | -0.56 | 0.07 | -0.04 | 5/22/2026 4:00:04 PM EST | |||
| 23.00 | 2.80 | 5.60 | 4.20 | % | 0.18 | 0 | 0 | 1.73 | -0.62 | 0.07 | -0.04 | 5/22/2026 4:00:04 PM EST | |||
| 24.00 | 3.50 | 6.30 | 4.90 | % | 0.20 | 0 | 0 | 1.72 | -0.69 | 0.06 | -0.04 | 5/22/2026 4:00:04 PM EST | |||
| 25.00 | 4.70 | 7.00 | 5.85 | % | 0.23 | 0 | 0 | 1.70 | -0.73 | 0.06 | -0.04 | 5/22/2026 4:00:04 PM EST | |||
| 26.00 | 5.10 | 7.60 | 6.35 | 7.44 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.62 | -0.79 | 0.05 | -0.03 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 27.00 | 5.90 | 8.50 | 7.20 | % | 0.27 | 0 | 0 | 1.67 | -0.82 | 0.05 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 28.00 | 6.80 | 9.30 | 8.05 | % | 0.29 | 0 | 0 | 1.66 | -0.86 | 0.04 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 29.00 | 7.70 | 10.40 | 9.05 | % | 0.31 | 0 | 0 | 1.80 | -0.88 | 0.04 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 30.00 | 8.60 | 11.30 | 9.95 | % | 0.33 | 0 | 0 | 1.83 | -0.91 | 0.03 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 31.00 | 9.60 | 12.30 | 10.95 | % | 0.35 | 0 | 0 | 1.91 | -0.93 | 0.02 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 32.00 | 10.70 | 13.10 | 11.90 | % | 0.37 | 0 | 0 | 1.87 | -0.94 | 0.02 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 33.00 | 11.70 | 13.80 | 12.75 | % | 0.39 | 0 | 0 | 1.75 | -0.95 | 0.02 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 34.00 | 12.70 | 15.10 | 13.90 | % | 0.41 | 0 | 0 | 2.00 | -0.96 | 0.01 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 35.00 | 13.70 | 16.10 | 14.90 | % | 0.43 | 0 | 0 | 2.06 | -0.97 | 0.01 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 36.00 | 14.70 | 17.10 | 15.90 | % | 0.44 | 0 | 0 | 2.12 | -0.98 | 0.01 | -0.01 | 5/22/2026 4:00:04 PM EST |