Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $9.95 as of 4/2/2026 9:14:54 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 | 8.00 | 10.00 | 9.00 | % | 9.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 2.00 | 7.00 | 8.70 | 7.85 | % | 3.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 3.00 | 6.10 | 7.50 | 6.80 | % | 2.27 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 4.00 | 5.00 | 6.50 | 5.75 | % | 1.44 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 5.00 | 4.00 | 5.40 | 4.70 | % | 0.94 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 6.00 | 3.00 | 4.40 | 3.70 | % | 0.62 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 7.00 | 2.50 | 3.40 | 2.95 | % | 0.42 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 8.00 | 1.15 | 2.50 | 1.83 | 1.70 | 0.00 | 0.00% | 0.23 | 0 | 26 | 2.13 | 0.95 | 0.18 | 0.00 | 3/20/2026 | 4/2/2026 4:00:05 PM EST |
| 9.00 | 0.35 | 1.75 | 1.05 | 1.15 | 0.00 | 0.00% | 0.12 | 0 | 68 | 1.84 | 0.71 | 0.23 | -0.01 | 4/1/2026 | 4/2/2026 4:00:05 PM EST |
| 10.00 | 0.05 | 1.00 | 0.53 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.82 | 0.47 | 0.24 | -0.02 | 4/1/2026 | 4/2/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.42 | +0.32 | +320.00% | 0.03 | 5 | 14 | 1.58 | 0.26 | 0.19 | -0.01 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.93 | 0.12 | 0.12 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.21 | 0.05 | 0.06 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.92 | 0.02 | 0.02 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.68 | 0.01 | 0.01 | 0.00 | 4/2/2026 4:00:05 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.40 | -0.05 | 0.18 | 0.00 | 3/23/2026 | 4/2/2026 4:00:05 PM EST |
| 9.00 | 0.05 | 1.05 | 0.55 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.06 | -0.29 | 0.23 | -0.01 | 3/18/2026 | 4/2/2026 4:00:05 PM EST |
| 10.00 | 0.20 | 1.45 | 0.83 | % | 0.08 | 0 | 0 | 1.58 | -0.53 | 0.24 | -0.02 | 4/2/2026 4:00:05 PM EST | |||
| 11.00 | 0.80 | 2.10 | 1.45 | % | 0.13 | 0 | 0 | 1.56 | -0.74 | 0.19 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 12.00 | 1.70 | 3.00 | 2.35 | % | 0.20 | 0 | 0 | 1.76 | -0.88 | 0.12 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 13.00 | 2.60 | 4.00 | 3.30 | % | 0.25 | 0 | 0 | 2.04 | -0.95 | 0.06 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 14.00 | 3.50 | 5.00 | 4.25 | % | 0.30 | 0 | 0 | 2.28 | -0.98 | 0.02 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 15.00 | 4.50 | 6.00 | 5.25 | % | 0.35 | 0 | 0 | 2.50 | -0.99 | 0.01 | 0.00 | 4/2/2026 4:00:05 PM EST |