QUIK · QUICKLOGIC Corp · Options Chain

Track QUIK — free

$10.82 +0.09 (+0.84%) At close · Sep 11

Russell 2000 member Rebalance outlook locked

Market Cap

$198.20M

18.32M

Options Chain

Underlying $10.82 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 5 days to expiry · 40 contracts · mixed daily-bar sessions · Aug 3, 2026–Sep 10, 2026; 23 unknown

Put / call OI

1.78

Put-heavy positioning

Open interest

545

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$12.00

$1.18 above spot

ATM implied vol

166.6%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Nov 20 68d Feb 19 159d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
10	30	—	—	$5.20	$7.10	$5.55		—	$0.00	$0.75	—	—	—	—
Call · $5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:55:02.001 UTC Last $5.55 Breakeven $10.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.30	$6.30	—		—	$0.00	$0.75	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:05.226 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.30	$5.30	—		—	$0.00	$0.75	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:56:28.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-11 19:59:40.345 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.30	$4.10	—		—	$0.00	$0.75	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:01.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-11 19:59:46.219 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.60	$3.40	—		—	$0.00	$0.75	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:03.311 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-11 19:59:46.219 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	164%	0.695	$0.05	$2.50	$1.20		$0.22	$0.05	$0.75	-0.297	152.7%	1	253
Call · $10 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:53.362 UTC Last $1.20 Breakeven $11.20 Implied vol 164% Delta 0.695 ≈69% ITM Gamma 0.169 Theta -0.073 Vega 0.004 Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $10 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:46.217 UTC Last $0.22 Breakeven $9.78 Implied vol 152.7% Delta -0.297 ≈30% ITM Gamma 0.179 Theta -0.067 Vega 0.004 Open interest 253 OI effective date Sep 10, 2026 Model this put
Underlying $10.82
46	6	223.5%	0.528	$0.05	$2.05	$0.35		$1.35	$0.15	$1.15	-0.524	109.8%	3	22
Call · $11 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:53.226 UTC Last $0.35 Breakeven $11.35 Implied vol 223.5% Delta 0.528 ≈53% ITM Gamma 0.141 Theta -0.113 Vega 0.005 Open interest 46 OI effective date Sep 10, 2026 Model this call Put · $11 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:46.219 UTC Last $1.35 Breakeven $9.65 Implied vol 109.8% Delta -0.524 ≈52% ITM Gamma 0.287 Theta -0.055 Vega 0.005 Open interest 22 OI effective date Sep 10, 2026 Model this put
88	5	134.2%	0.282	$0.05	$0.50	$0.20		$1.80	$1.15	$1.45	-0.804	96.5%	1	54
Call · $12 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:58:45.409 UTC Last $0.20 Breakeven $12.20 Implied vol 134.2% Delta 0.282 ≈28% ITM Gamma 0.199 Theta -0.058 Vega 0.004 Open interest 88 OI effective date Sep 10, 2026 Model this call Put · $12 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:57:37.811 UTC Last $1.80 Breakeven $10.20 Implied vol 96.5% Delta -0.804 ≈80% ITM Gamma 0.226 Theta -0.033 Vega 0.004 Open interest 54 OI effective date Sep 10, 2026 Model this put
31	5	—	—	$0.00	$0.75	$0.35		$2.05	$0.90	$3.60	-0.89	120.7%	1	2
Call · $13 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:46.219 UTC Last $0.35 Breakeven $13.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 10, 2026 Model this call Put · $13 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:57:32.699 UTC Last $2.05 Breakeven $10.95 Implied vol 120.7% Delta -0.89 ≈89% ITM Gamma 0.123 Theta -0.028 Vega 0.002 Open interest 2 OI effective date Sep 10, 2026 Model this put
8	1	—	—	$0.00	$0.75	$0.11		$2.20	$2.50	$3.70	—	—	18	18
Call · $14 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:56:28.685 UTC Last $0.11 Breakeven $14.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $14 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:55:10.918 UTC Last $2.20 Breakeven $11.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$0.00	$0.05	$0.50		$3.97	$3.50	$4.70	—	—	3	—
Call · $15 Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:57:54.767 UTC Last $0.50 Breakeven $15.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $15 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:55:10.918 UTC Last $3.97 Breakeven $11.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$1.05		$4.71	$4.50	$5.70	—	—	3	—
Call · $16 Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:59:46.219 UTC Last $1.05 Breakeven $17.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $16 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:57:42.282 UTC Last $4.71 Breakeven $11.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$5.30	$6.80	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-11 19:59:40.336 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:45.196 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.75	$0.60		—	$6.30	$7.80	—	—	—	—
Call · $18 Daily-bar session Aug 11, 2026 Quote as of 2026-09-11 19:59:40.335 UTC Last $0.60 Breakeven $18.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:45.197 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$7.30	$8.80	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-11 19:59:40.323 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:45.197 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.75	$0.36		—	$8.30	$9.80	—	—	—	—
Call · $20 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:40.344 UTC Last $0.36 Breakeven $20.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:45.197 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$9.30	$10.80	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-11 19:59:40.323 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:33.010 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$10.00	$12.40	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-11 19:59:40.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:10.917 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$10.90	$13.30	—	—	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-11 19:59:40.323 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:10.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$12.90	$15.30	—	—	—	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-11 19:59:38.879 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:10.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 3, 2026–Sep 10, 2026; 23 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 882508 CUSIP 74837P405 13F (30d) 30 filings 30 filers Visit website Investor relations