Options Chain for KOPIN CORP COM (KOPN) - $6.08 as of 5/29/2026 9:15:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.70 | 5.70 | 5.20 | 3.75 | 0.00 | 0.00% | 10.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 9:58:53 AM EST |
| 1.00 | 4.20 | 5.20 | 4.70 | 2.30 | 0.00 | 0.00% | 4.70 | 0 | 3 | 3.89 | 0.99 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 9:58:53 AM EST |
| 1.50 | 3.80 | 4.80 | 4.30 | 2.60 | 0.00 | 0.00% | 2.87 | 0 | 47 | 3.12 | 0.98 | 0.01 | 0.00 | 4/29/2026 | 5/29/2026 9:58:53 AM EST |
| 2.00 | 3.50 | 4.50 | 4.00 | 4.00 | 0.00 | 0.00% | 2.00 | 0 | 2,442 | 2.45 | 0.95 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 2.50 | 3.10 | 4.10 | 3.60 | % | 1.44 | 0 | 0 | 2.15 | 0.93 | 0.03 | 0.00 | 5/29/2026 9:58:53 AM EST | |||
| 3.00 | 2.80 | 3.80 | 3.30 | 3.45 | 0.00 | 0.00% | 1.10 | 0 | 5,813 | 2.06 | 0.89 | 0.04 | 0.00 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 3.50 | 2.40 | 3.40 | 2.90 | 1.85 | 0.00 | 0.00% | 0.83 | 0 | 7 | 1.84 | 0.85 | 0.05 | 0.00 | 5/20/2026 | 5/29/2026 9:58:53 AM EST |
| 4.00 | 2.05 | 2.55 | 2.30 | 2.40 | -0.40 | -14.29% | 0.57 | 31 | 1,423 | 1.40 | 0.81 | 0.06 | 0.00 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 4.50 | 1.95 | 2.80 | 2.38 | 2.33 | +0.23 | +10.96% | 0.53 | 5 | 1,053 | 1.26 | 0.77 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 5.00 | 1.75 | 2.50 | 2.13 | 2.05 | -0.10 | -4.66% | 0.43 | 999 | 5,539 | 1.24 | 0.73 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 5.50 | 1.55 | 2.35 | 1.95 | 1.89 | -0.07 | -3.58% | 0.35 | 1 | 38 | 1.27 | 0.69 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 6.00 | 1.45 | 1.90 | 1.68 | 1.82 | -0.08 | -4.22% | 0.28 | 1,005 | 4,289 | 1.20 | 0.65 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 7.00 | 1.20 | 1.45 | 1.33 | 1.45 | -0.13 | -8.23% | 0.19 | 128 | 1,566 | 1.31 | 0.57 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 8.00 | 0.95 | 1.15 | 1.05 | 1.08 | -0.12 | -10.00% | 0.13 | 10 | 1,274 | 1.20 | 0.50 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 9.00 | 0.80 | 1.00 | 0.90 | 1.10 | 0.00 | 0.00% | 0.10 | 100 | 1,249 | 1.14 | 0.44 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 10.00 | 0.65 | 0.90 | 0.78 | 0.77 | -0.13 | -14.45% | 0.08 | 1,010 | 2,765 | 1.20 | 0.39 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 11.00 | 0.55 | 1.00 | 0.78 | 1.15 | % | 0.07 | 1 | 0 | 1.26 | 0.35 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 9:58:53 AM EST | |
| 12.00 | 0.45 | 0.95 | 0.70 | 1.15 | % | 0.06 | 1 | 0 | 1.30 | 0.31 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 9:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 5.16 | -0.01 | 0.00 | 0.00 | 5/29/2026 9:58:53 AM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 25 | 3.51 | -0.02 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 9:58:53 AM EST |
| 2.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 63 | 1.33 | -0.05 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 9:58:53 AM EST |
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 1.82 | -0.07 | 0.03 | 0.00 | 5/29/2026 9:58:53 AM EST | |||
| 3.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.30 | -54.55% | 0.10 | 1 | 992 | 1.22 | -0.11 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 9:58:53 AM EST |
| 3.50 | 0.15 | 0.90 | 0.53 | 0.55 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.27 | -0.15 | 0.05 | 0.00 | 5/15/2026 | 5/29/2026 9:58:53 AM EST |
| 4.00 | 0.70 | 0.90 | 0.80 | 0.65 | 0.00 | 0.00% | 0.20 | 0 | 286 | 1.31 | -0.19 | 0.06 | 0.00 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 4.50 | 0.95 | 1.20 | 1.08 | 0.90 | 0.00 | 0.00% | 0.24 | 0 | 50 | 1.27 | -0.23 | 0.06 | -0.01 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 5.00 | 1.00 | 1.55 | 1.28 | 1.15 | 0.00 | 0.00% | 0.26 | 0 | 45 | 1.26 | -0.27 | 0.07 | -0.01 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 5.50 | 1.55 | 1.75 | 1.65 | 1.45 | 0.00 | 0.00% | 0.30 | 0 | 28 | 1.27 | -0.31 | 0.08 | -0.01 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 6.00 | 1.90 | 2.10 | 2.00 | 1.75 | 0.00 | 0.00% | 0.33 | 0 | 282 | 1.24 | -0.35 | 0.08 | -0.01 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 7.00 | 2.60 | 2.80 | 2.70 | 2.45 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.23 | -0.43 | 0.09 | -0.01 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 8.00 | 3.30 | 3.60 | 3.45 | 3.20 | 0.00 | 0.00% | 0.43 | 0 | 180 | 1.27 | -0.50 | 0.09 | -0.01 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 9.00 | 4.20 | 4.40 | 4.30 | 4.00 | 0.00 | 0.00% | 0.48 | 0 | 68 | 1.27 | -0.56 | 0.09 | -0.01 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 10.00 | 5.00 | 5.30 | 5.15 | 4.90 | 0.00 | 0.00% | 0.52 | 0 | 82 | 1.27 | -0.61 | 0.08 | -0.01 | 5/28/2026 | 5/29/2026 9:58:53 AM EST |
| 11.00 | 5.30 | 6.30 | 5.80 | % | 0.53 | 0 | 0 | 1.28 | -0.65 | 0.08 | -0.01 | 5/29/2026 9:58:53 AM EST | |||
| 12.00 | 6.20 | 7.20 | 6.70 | % | 0.56 | 0 | 0 | 1.27 | -0.69 | 0.08 | -0.01 | 5/29/2026 9:58:53 AM EST |