Home Options QUIKChain

QUIK

QuickLogic CorporationClose $20.46EOD only

Max Pain

$19.00

Next expiry Jun 18, 2026

Expected Move

±$5.17

25.3% from close

Price Gap

-1.46

Distance to max pain

IV Rank

Low premium

P/C OI

0.04

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects QUIK options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

QUIK Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
10.00	11.17	8.60	11.90	0.00	0	3	311.1%	0.896	0.0101	-0.057	0.010	0.005
11.00	7.10	7.60	11.00	0.00	1	5	287.7%	0.880	0.0121	-0.058	0.012	0.006
12.00	5.00	6.70	10.00	0.00	5	8	258.3%	0.865	0.0146	-0.057	0.013	0.006
13.00	1.30	6.20	9.00	0.00	0	1	104.9%	0.955	0.0157	-0.011	0.005	0.009
14.00	6.00	5.00	7.50	0.00	1	4	172.1%	0.849	0.0236	-0.041	0.014	0.008
15.00	2.87	3.90	6.80	0.00	1	52	170.4%	0.814	0.0272	-0.047	0.015	0.008
16.00	4.80	4.70	5.80	-0.13	80	6	115.5%	0.823	0.0389	-0.031	0.015	0.009
17.00	2.00	3.00	5.20	0.00	5	14	88.6%	0.811	0.0530	-0.025	0.016	0.010
18.00	3.20	2.90	4.40	1.45	7	34	100.8%	0.727	0.0572	-0.035	0.019	0.009
19.00	2.40	2.00	4.90	0.60	4	1,508	118.4%	0.655	0.0540	-0.045	0.021	0.008
20.00	2.80	2.10	3.90	1.15	12	718	120.0%	0.597	0.0559	-0.047	0.022	0.007
21.00	2.20	1.80	2.60	1.17	42	178	104.2%	0.528	0.0662	-0.042	0.023	0.007
22.00	1.80	1.70	2.00	1.20	209	1,272	105.3%	0.466	0.0655	-0.043	0.023	0.006
23.00	1.46	1.15	1.75	0.46	13	50	101.9%	0.400	0.0658	-0.040	0.022	0.005
24.00	1.10	0.70	1.75	0.56	9	53	103.8%	0.349	0.0618	-0.039	0.021	0.005
25.00	0.80	0.75	2.55	0.35	6	67	134.2%	0.370	0.0488	-0.051	0.022	0.005
26.00	0.55	0.15	1.40	-0.25	300	837	101.9%	0.249	0.0539	-0.033	0.018	0.003
27.00	0.60	0.05	1.20	-0.40	18	12	101.9%	0.209	0.0489	-0.030	0.017	0.003
28.00	0.95	0.00	0.95	0.00	0	11	100.2%	0.169	0.0437	-0.025	0.015	0.002
29.00	0.44	0.20	1.10	0.00	1	2	118.6%	0.193	0.0401	-0.033	0.016	0.003
30.00	0.25	0.15	0.35	0.10	2	5	95.7%	0.102	0.0322	-0.017	0.010	0.001
31.00	0.64	0.00	1.15	0.00	0	7	127.1%	0.166	0.0340	-0.032	0.014	0.002
33.00	0.48	0.00	1.15	0.00	0	4	139.1%	0.155	0.0297	-0.033	0.014	0.002
35.00	0.10	0.00	1.15	-0.28	3	10	150.0%	0.147	0.0266	-0.035	0.013	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	0.05	0.00	0.95	0.00	0	12	383.6%	-0.032	0.0033	-0.028	0.004	-0.001
6.00	0.05	0.00	0.95	0.00	0	21	335.9%	-0.038	0.0043	-0.028	0.005	-0.001
7.00	0.04	0.00	0.20	0.00	1	57	208.6%	-0.017	0.0035	-0.009	0.002	-0.000
9.00	0.20	0.00	0.95	0.00	0	1	235.2%	-0.058	0.0085	-0.027	0.007	-0.001
13.00	0.42	0.00	1.00	0.00	75	76	148.2%	-0.096	0.0200	-0.025	0.010	-0.002
15.00	0.53	0.00	1.05	0.00	1	44	114.5%	-0.128	0.0318	-0.023	0.012	-0.002
16.00	1.25	0.10	2.20	0.00	1	8	137.8%	-0.202	0.0354	-0.038	0.016	-0.004
17.00	1.70	0.40	2.60	0.00	1	39	137.0%	-0.248	0.0400	-0.042	0.018	-0.005
18.00	2.30	0.65	3.10	0.00	2	33	134.9%	-0.296	0.0444	-0.045	0.020	-0.006
19.00	2.50	0.85	3.70	0.00	4	51	131.4%	-0.347	0.0487	-0.047	0.021	-0.007
20.00	2.26	1.55	2.80	0.24	1	74	104.0%	-0.407	0.0647	-0.039	0.022	-0.008
21.00	3.16	2.05	4.60	0.00	0	27	129.3%	-0.452	0.0531	-0.049	0.023	-0.010
26.00	7.44	5.50	8.10	0.00	0	1	126.3%	-0.686	0.0487	-0.042	0.020	-0.016

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.