Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $6.17 as of 8/1/2025 8:44:51 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 | 4.40 | 6.40 | 5.40 | % | 5.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 2.00 | 4.00 | 4.30 | 4.15 | % | 2.08 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 3.00 | 3.10 | 3.30 | 3.20 | % | 1.07 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 4.00 | 2.00 | 2.45 | 2.23 | 2.60 | 0.00 | 0.00% | 0.56 | 0 | 36 | 2.50 | 0.99 | 0.02 | 0.00 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 5.00 | 1.15 | 1.50 | 1.33 | 1.20 | -0.20 | -14.29% | 0.27 | 1 | 67 | 1.71 | 0.89 | 0.16 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 6.00 | 0.50 | 0.65 | 0.58 | 0.51 | -0.14 | -21.54% | 0.10 | 1 | 133 | 0.97 | 0.61 | 0.32 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.04 | -18.19% | 0.03 | 11 | 314 | 0.96 | 0.29 | 0.30 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 250 | 1.94 | 0.10 | 0.16 | -0.01 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.81 | 0.03 | 0.05 | 0.00 | 7/21/2025 | 8/1/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 276 | 2.92 | 0.01 | 0.02 | 0.00 | 6/27/2025 | 8/1/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/1/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 164 | 4.06 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 76 | 4.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/1/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 20 | 4.51 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/1/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 148 | 4.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.88 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/1/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 54 | 5.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/1/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.18 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 8/1/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 5.32 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/1/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.46 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/1/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.99 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 8/1/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 6.09 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/1/2025 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 | 8/1/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 8.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 5.98 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/1/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.10 | 0 | 43 | 4.25 | -0.01 | 0.02 | 0.00 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 69 | 1.17 | -0.11 | 0.16 | -0.01 | 7/25/2025 | 8/1/2025 4:00:02 PM EST |
| 6.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.05 | +12.50% | 0.06 | 1 | 261 | 1.00 | -0.39 | 0.32 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 7.00 | 0.90 | 1.10 | 1.00 | 1.05 | +0.12 | +12.91% | 0.14 | 2 | 270 | 0.99 | -0.71 | 0.30 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 8.00 | 1.65 | 2.05 | 1.85 | 1.80 | 0.00 | 0.00% | 0.23 | 0 | 34 | 1.62 | -0.90 | 0.16 | -0.01 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 9.00 | 2.65 | 3.10 | 2.88 | % | 0.32 | 0 | 0 | 2.14 | -0.97 | 0.05 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 10.00 | 3.70 | 4.10 | 3.90 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.47 | -0.99 | 0.02 | 0.00 | 6/25/2025 | 8/1/2025 4:00:02 PM EST |
| 11.00 | 4.70 | 5.10 | 4.90 | 4.12 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 8/1/2025 4:00:02 PM EST |
| 12.00 | 5.70 | 6.10 | 5.90 | % | 0.49 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 13.00 | 6.70 | 7.10 | 6.90 | % | 0.53 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 14.00 | 7.70 | 9.20 | 8.45 | % | 0.60 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 15.00 | 8.70 | 8.90 | 8.80 | % | 0.59 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 16.00 | 9.70 | 9.90 | 9.80 | 10.34 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 8/1/2025 4:00:02 PM EST |
| 17.00 | 10.70 | 11.10 | 10.90 | % | 0.64 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 18.00 | 11.70 | 12.10 | 11.90 | % | 0.66 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 19.00 | 12.70 | 14.20 | 13.45 | % | 0.71 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 20.00 | 13.70 | 14.10 | 13.90 | % | 0.70 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 21.00 | 14.70 | 15.10 | 14.90 | % | 0.71 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 22.00 | 15.70 | 15.90 | 15.80 | % | 0.72 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 23.00 | 16.70 | 17.10 | 16.90 | % | 0.73 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 24.00 | 17.70 | 17.90 | 17.80 | % | 0.74 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 25.00 | 18.70 | 19.10 | 18.90 | % | 0.76 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 26.00 | 19.70 | 20.00 | 19.85 | % | 0.76 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST |