Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $15.06 as of 7/8/2026 9:49:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 3.70 | 7.10 | 5.40 | % | 0.54 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 7/8/2026 11:59:04 AM EST | |||
| 11.00 | 2.75 | 6.00 | 4.38 | % | 0.40 | 0 | 0 | 4.13 | 0.96 | 0.04 | -0.01 | 7/8/2026 11:59:04 AM EST | |||
| 12.00 | 1.80 | 4.90 | 3.35 | % | 0.28 | 0 | 0 | 3.52 | 0.90 | 0.06 | -0.02 | 7/8/2026 11:59:04 AM EST | |||
| 13.00 | 1.00 | 3.80 | 2.40 | % | 0.18 | 0 | 0 | 2.83 | 0.81 | 0.09 | -0.04 | 7/8/2026 11:59:04 AM EST | |||
| 14.00 | 0.50 | 3.10 | 1.80 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.63 | 0.70 | 0.11 | -0.05 | 6/30/2026 | 7/8/2026 11:59:04 AM EST |
| 15.00 | 0.50 | 2.30 | 1.40 | 0.83 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.32 | 0.57 | 0.13 | -0.06 | 7/7/2026 | 7/8/2026 11:59:04 AM EST |
| 16.00 | 0.50 | 1.00 | 0.75 | % | 0.05 | 0 | 0 | 1.06 | 0.45 | 0.13 | -0.06 | 7/8/2026 11:59:04 AM EST | |||
| 17.00 | 0.00 | 1.80 | 0.90 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 33 | 2.54 | 0.33 | 0.12 | -0.06 | 6/29/2026 | 7/8/2026 11:59:04 AM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.95 | 0.23 | 0.10 | -0.05 | 7/6/2026 | 7/8/2026 11:59:04 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.97 | 0.16 | 0.08 | -0.04 | 6/29/2026 | 7/8/2026 11:59:04 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.56 | -1.04 | -65.00% | 0.01 | 5 | 25 | 1.87 | 0.11 | 0.06 | -0.03 | 7/8/2026 | 7/8/2026 11:59:04 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.39 | 0.07 | 0.04 | -0.02 | 6/26/2026 | 7/8/2026 11:59:04 AM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.91 | 0.04 | 0.03 | -0.01 | 6/30/2026 | 7/8/2026 11:59:04 AM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.40 | 0.03 | 0.02 | -0.01 | 6/24/2026 | 7/8/2026 11:59:04 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.91 | 0.02 | 0.01 | -0.01 | 6/29/2026 | 7/8/2026 11:59:04 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.07 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/8/2026 11:59:04 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.20 | 0.01 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 11:59:04 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/8/2026 11:59:04 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.47 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 11:59:04 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:59:04 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 246 | 3.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 11:59:04 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:59:04 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:59:04 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.05 | 1.03 | % | 0.10 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:59:04 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.78 | -0.04 | 0.04 | -0.01 | 7/1/2026 | 7/8/2026 11:59:04 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.30 | -0.10 | 0.06 | -0.02 | 6/24/2026 | 7/8/2026 11:59:04 AM EST |
| 13.00 | 0.10 | 0.80 | 0.45 | % | 0.03 | 0 | 0 | 1.37 | -0.19 | 0.09 | -0.04 | 7/8/2026 11:59:04 AM EST | |||
| 14.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.73 | -0.30 | 0.11 | -0.05 | 7/7/2026 | 7/8/2026 11:59:04 AM EST |
| 15.00 | 0.30 | 1.65 | 0.98 | 0.77 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.25 | -0.43 | 0.13 | -0.06 | 7/2/2026 | 7/8/2026 11:59:04 AM EST |
| 16.00 | 0.45 | 2.65 | 1.55 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 10 | 2.30 | -0.55 | 0.13 | -0.06 | 7/7/2026 | 7/8/2026 11:59:04 AM EST |
| 17.00 | 1.55 | 3.20 | 2.38 | 2.37 | 0.00 | 0.00% | 0.14 | 0 | 38 | 2.19 | -0.67 | 0.12 | -0.06 | 7/7/2026 | 7/8/2026 11:59:04 AM EST |
| 18.00 | 2.00 | 4.70 | 3.35 | 1.60 | 0.00 | 0.00% | 0.19 | 0 | 27 | 3.23 | -0.77 | 0.10 | -0.05 | 6/29/2026 | 7/8/2026 11:59:04 AM EST |
| 19.00 | 2.40 | 4.30 | 3.35 | 1.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.73 | -0.84 | 0.08 | -0.04 | 6/22/2026 | 7/8/2026 11:59:04 AM EST |
| 20.00 | 3.30 | 6.00 | 4.65 | 3.49 | 0.00 | 0.00% | 0.23 | 0 | 14 | 2.79 | -0.89 | 0.06 | -0.03 | 7/2/2026 | 7/8/2026 11:59:04 AM EST |
| 21.00 | 4.40 | 6.70 | 5.55 | 2.16 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.65 | -0.93 | 0.04 | -0.02 | 6/22/2026 | 7/8/2026 11:59:04 AM EST |
| 22.00 | 5.40 | 8.40 | 6.90 | 6.75 | 0.00 | 0.00% | 0.31 | 0 | 12 | 3.65 | -0.96 | 0.03 | -0.01 | 7/7/2026 | 7/8/2026 11:59:04 AM EST |
| 23.00 | 7.00 | 9.40 | 8.20 | 7.05 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.84 | -0.97 | 0.02 | -0.01 | 7/2/2026 | 7/8/2026 11:59:04 AM EST |
| 24.00 | 7.40 | 10.40 | 8.90 | % | 0.37 | 0 | 0 | 4.02 | -0.98 | 0.01 | -0.01 | 7/8/2026 11:59:04 AM EST | |||
| 25.00 | 8.40 | 11.40 | 9.90 | 9.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.18 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/8/2026 11:59:04 AM EST |
| 26.00 | 9.80 | 12.00 | 10.90 | 8.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.87 | -0.99 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 11:59:04 AM EST |
| 27.00 | 10.80 | 13.10 | 11.95 | % | 0.44 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:59:04 AM EST | |||
| 28.00 | 11.70 | 14.10 | 12.90 | % | 0.46 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:59:04 AM EST | |||
| 29.00 | 12.70 | 15.40 | 14.05 | % | 0.48 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:59:04 AM EST | |||
| 30.00 | 13.70 | 16.40 | 15.05 | % | 0.50 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:59:04 AM EST | |||
| 31.00 | 14.70 | 17.10 | 15.90 | % | 0.51 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:59:04 AM EST | |||
| 32.00 | 15.70 | 18.10 | 16.90 | % | 0.53 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:59:04 AM EST | |||
| 33.00 | 16.60 | 19.10 | 17.85 | % | 0.54 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:59:04 AM EST |