Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $14.33 as of 4/29/2024 11:33:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.50 | 16.00 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 4/29/2024 11:58:54 AM EST |
| 2.00 | 13.20 | 14.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 3.00 | 12.30 | 14.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 4.00 | 11.20 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 5.00 | 9.80 | 12.10 | 11.30 | 0.00 | 0.00% | 0 | 10 | 6.60 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 11:58:54 AM EST |
| 6.00 | 9.00 | 11.10 | 6.50 | 0.00 | 0.00% | 0 | 1 | 5.43 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 11:58:54 AM EST |
| 7.00 | 8.30 | 10.00 | % | 0 | 11 | 4.16 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:54 AM EST | |||
| 8.00 | 7.30 | 9.10 | 5.10 | 0.00 | 0.00% | 0 | 18 | 0.00 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 11:58:54 AM EST |
| 9.00 | 6.30 | 7.00 | 7.14 | 0.00 | 0.00% | 0 | 36 | 3.77 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/29/2024 11:58:54 AM EST |
| 10.00 | 5.40 | 6.60 | 3.30 | 0.00 | 0.00% | 0 | 154 | 0.00 | 0.99 | 0.01 | -0.01 | 4/15/2024 | 4/29/2024 11:58:54 AM EST |
| 11.00 | 4.40 | 6.10 | 4.30 | 0.00 | 0.00% | 0 | 45 | 2.81 | 0.95 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 11:58:54 AM EST |
| 12.00 | 3.60 | 3.90 | 3.45 | +1.05 | +43.75% | 3 | 132 | 1.89 | 0.91 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 13.00 | 2.70 | 3.10 | 3.00 | +1.20 | +66.67% | 1 | 264 | 1.04 | 0.85 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 14.00 | 2.00 | 2.35 | 1.95 | +0.70 | +56.00% | 9 | 121 | 0.66 | 0.76 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 15.00 | 1.45 | 1.60 | 1.55 | +0.60 | +63.16% | 10 | 241 | 1.00 | 0.65 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 16.00 | 1.05 | 1.20 | 1.25 | +0.55 | +78.58% | 181 | 78 | 0.95 | 0.53 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 17.00 | 0.75 | 0.85 | 1.00 | +0.65 | +185.72% | 3 | 296 | 1.01 | 0.42 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 18.00 | 0.50 | 0.65 | 0.50 | +0.25 | +100.00% | 14 | 80 | 0.96 | 0.32 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 19.00 | 0.35 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.99 | 0.25 | 0.09 | -0.03 | 4/26/2024 | 4/29/2024 11:58:54 AM EST |
| 20.00 | 0.15 | 0.35 | 0.35 | +0.25 | +250.00% | 32 | 312 | 1.01 | 0.18 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 21.00 | 0.15 | 0.25 | 0.30 | +0.15 | +100.00% | 1 | 5 | 1.02 | 0.13 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 22.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 1 | 112 | 1.02 | 0.10 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 23.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 4 | 5 | 1.07 | 0.07 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 24.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 21 | 1 | 1.10 | 0.05 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 6 | 703 | 1.21 | 0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 11:58:54 AM 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 | 4/29/2024 11:58:54 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 40 | 5.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 232 | 4.42 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/29/2024 11:58:54 AM EST |
| 7.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 80 | 3.10 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 4/29/2024 11:58:54 AM EST |
| 8.00 | 0.00 | 0.05 | % | 0 | 10 | 1.66 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:54 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 64 | 2.86 | 0.00 | 0.00 | -0.01 | 2/16/2024 | 4/29/2024 11:58:54 AM EST |
| 10.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 32 | 2.12 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 11:58:54 AM EST |
| 11.00 | 0.05 | 0.15 | 0.08 | -0.12 | -60.00% | 2 | 61 | 1.10 | -0.05 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 12.00 | 0.10 | 0.20 | 0.20 | -0.09 | -31.04% | 29 | 372 | 0.99 | -0.09 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | -0.35 | -53.85% | 36 | 351 | 0.91 | -0.15 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 14.00 | 0.50 | 0.65 | 0.55 | -0.70 | -56.00% | 9 | 163 | 0.95 | -0.24 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 15.00 | 0.30 | 1.05 | 1.00 | -0.70 | -41.18% | 79 | 106 | 0.97 | -0.35 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 16.00 | 1.25 | 1.65 | 1.50 | -0.90 | -37.50% | 1 | 92 | 0.79 | -0.47 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 17.00 | 2.05 | 2.35 | 2.11 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.58 | 0.12 | -0.04 | 3/25/2024 | 4/29/2024 11:58:54 AM EST |
| 18.00 | 2.80 | 3.10 | 2.85 | -1.50 | -34.49% | 10 | 10 | 1.00 | -0.68 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 19.00 | 3.50 | 4.00 | % | 0 | 0 | 1.27 | -0.75 | 0.09 | -0.03 | 4/29/2024 11:58:54 AM EST | |||
| 20.00 | 4.50 | 4.90 | % | 0 | 0 | 1.35 | -0.82 | 0.08 | -0.03 | 4/29/2024 11:58:54 AM EST | |||
| 21.00 | 5.40 | 5.80 | % | 0 | 0 | 1.30 | -0.87 | 0.06 | -0.02 | 4/29/2024 11:58:54 AM EST | |||
| 22.00 | 5.70 | 6.80 | % | 0 | 0 | 1.43 | -0.90 | 0.05 | -0.02 | 4/29/2024 11:58:54 AM EST | |||
| 23.00 | 7.30 | 7.70 | 5.80 | 0.00 | 0.00% | 0 | 0 | 2.39 | -0.93 | 0.04 | -0.01 | 3/15/2024 | 4/29/2024 11:58:54 AM EST |
| 24.00 | 8.20 | 8.80 | % | 0 | 0 | 2.09 | -0.95 | 0.03 | -0.01 | 4/29/2024 11:58:54 AM EST | |||
| 25.00 | 9.20 | 9.70 | % | 0 | 0 | 1.78 | -0.97 | 0.02 | -0.01 | 4/29/2024 11:58:54 AM EST |