Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $13.13 as of 4/26/2024 3:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.30 | 14.80 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:08 PM EST |
| 2.00 | 11.90 | 13.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 3.00 | 10.60 | 12.50 | % | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 4.00 | 9.40 | 11.80 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 5.00 | 9.00 | 10.50 | 11.30 | 0.00 | 0.00% | 0 | 10 | 4.67 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 4/26/2024 3:59:08 PM EST |
| 6.00 | 8.00 | 9.60 | 6.50 | 0.00 | 0.00% | 0 | 1 | 4.69 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:08 PM EST |
| 7.00 | 7.20 | 8.70 | % | 0 | 11 | 0.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 8.00 | 6.00 | 7.40 | 5.10 | 0.00 | 0.00% | 0 | 18 | 0.00 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:08 PM EST |
| 9.00 | 4.60 | 6.80 | 7.14 | 0.00 | 0.00% | 0 | 36 | 3.02 | 0.99 | 0.01 | -0.01 | 3/28/2024 | 4/26/2024 3:59:08 PM EST |
| 10.00 | 4.20 | 5.90 | 3.30 | 0.00 | 0.00% | 0 | 154 | 2.67 | 0.96 | 0.02 | -0.02 | 4/15/2024 | 4/26/2024 3:59:08 PM EST |
| 11.00 | 3.40 | 4.80 | 4.30 | +2.50 | +138.89% | 5 | 40 | 2.34 | 0.91 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 12.00 | 2.40 | 3.60 | 2.40 | +0.40 | +20.00% | 2 | 132 | 1.65 | 0.84 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 13.00 | 1.85 | 2.10 | 1.80 | +0.40 | +28.58% | 16 | 260 | 0.80 | 0.75 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 14.00 | 1.30 | 1.80 | 1.25 | +0.80 | +177.78% | 14 | 121 | 0.89 | 0.63 | 0.12 | -0.04 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 15.00 | 0.85 | 1.05 | 0.95 | +0.40 | +72.73% | 60 | 242 | 0.79 | 0.50 | 0.13 | -0.04 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 16.00 | 0.60 | 0.70 | 0.70 | +0.25 | +55.56% | 12 | 75 | 0.81 | 0.38 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 17.00 | 0.35 | 0.45 | 0.35 | +0.10 | +40.00% | 4 | 293 | 0.82 | 0.28 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | +0.06 | +31.58% | 2 | 78 | 0.83 | 0.20 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 19.00 | 0.15 | 0.25 | 0.15 | -0.90 | -85.72% | 12 | 51 | 0.90 | 0.14 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 20.00 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 74 | 245 | 0.94 | 0.10 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 21.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.06 | 0.04 | -0.01 | 4/5/2024 | 4/26/2024 3:59:08 PM EST |
| 22.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 112 | 1.03 | 0.04 | 0.03 | -0.01 | 4/5/2024 | 4/26/2024 3:59:08 PM EST |
| 23.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.02 | 0.02 | 0.00 | 4/10/2024 | 4/26/2024 3:59:08 PM EST |
| 24.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 3:59:08 PM EST |
| 25.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 703 | 1.13 | 0.01 | 0.01 | 0.00 | 4/5/2024 | 4/26/2024 3:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 40 | 4.66 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 232 | 3.97 | 0.00 | 0.00 | -0.01 | 3/6/2024 | 4/26/2024 3:59:08 PM EST |
| 7.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 80 | 2.74 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 4/26/2024 3:59:08 PM EST |
| 8.00 | 0.00 | 0.75 | % | 0 | 10 | 2.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 64 | 2.50 | -0.01 | 0.01 | -0.01 | 2/16/2024 | 4/26/2024 3:59:08 PM EST |
| 10.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 32 | 1.08 | -0.04 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:08 PM EST |
| 11.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.96 | -0.09 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:08 PM EST |
| 12.00 | 0.25 | 0.35 | 0.29 | -0.06 | -17.15% | 11 | 361 | 0.94 | -0.16 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 13.00 | 0.50 | 0.65 | 0.65 | -0.15 | -18.75% | 112 | 240 | 0.88 | -0.25 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 14.00 | 0.90 | 1.05 | 1.25 | +0.25 | +25.00% | 1 | 162 | 0.94 | -0.37 | 0.12 | -0.04 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 15.00 | 1.20 | 1.95 | 1.70 | -1.80 | -51.43% | 10 | 96 | 1.05 | -0.50 | 0.13 | -0.04 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 16.00 | 2.05 | 2.40 | 2.40 | -1.00 | -29.42% | 10 | 82 | 2.06 | -0.62 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 17.00 | 2.85 | 3.20 | 2.11 | 0.00 | 0.00% | 0 | 2 | 1.93 | -0.72 | 0.11 | -0.03 | 3/25/2024 | 4/26/2024 3:59:08 PM EST |
| 18.00 | 3.70 | 4.00 | 4.35 | 0.00 | 0.00% | 0 | 10 | 1.18 | -0.80 | 0.09 | -0.02 | 4/5/2024 | 4/26/2024 3:59:08 PM EST |
| 19.00 | 4.60 | 5.00 | % | 0 | 0 | 2.25 | -0.86 | 0.07 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 20.00 | 5.60 | 6.00 | % | 0 | 0 | 2.42 | -0.90 | 0.06 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 21.00 | 6.40 | 7.00 | % | 0 | 0 | 2.65 | -0.94 | 0.04 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 22.00 | 7.40 | 7.90 | % | 0 | 0 | 2.87 | -0.96 | 0.03 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 23.00 | 8.20 | 8.90 | 5.80 | 0.00 | 0.00% | 0 | 0 | 3.01 | -0.98 | 0.02 | 0.00 | 3/15/2024 | 4/26/2024 3:59:08 PM EST |
| 24.00 | 9.10 | 10.00 | % | 0 | 0 | 3.06 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 25.00 | 10.40 | 11.70 | % | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:08 PM EST |