Options Chain for VUZIX CORP COM NEW (VUZI) - $2.23 as of 9/17/2025 3:36:01 PM 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 | 1.45 | 2.45 | 1.95 | 1.39 | 0.00 | 0.00% | 3.90 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:57 PM EST |
| 1.00 | 1.35 | 1.40 | 1.38 | 1.30 | 0.00 | 0.00% | 1.38 | 0 | 112 | 0.00 | 1.00 | 0.01 | 0.00 | 8/6/2025 | 9/17/2025 3:59:57 PM EST |
| 1.50 | 0.85 | 0.95 | 0.90 | 1.00 | +0.25 | +33.34% | 0.60 | 31 | 1,639 | 0.02 | 0.95 | 0.12 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 2.00 | 0.35 | 0.50 | 0.43 | 0.47 | +0.10 | +27.03% | 0.21 | 3 | 612 | 0.00 | 0.80 | 0.33 | -0.01 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.08 | +160.00% | 0.04 | 899 | 4,781 | 1.00 | 0.39 | 0.45 | -0.01 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 11 | 3,441 | 1.24 | 0.14 | 0.26 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 5 | 1,993 | 1.63 | 0.04 | 0.11 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.55 | 0.01 | 0.04 | 0.00 | 8/7/2025 | 9/17/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 4 | 5.21 | 0.00 | 0.01 | 0.00 | 7/14/2025 | 9/17/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 9/17/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 150 | 3.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/17/2025 3:59:57 PM 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.01 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.02 | 20 | 206 | 1.57 | -0.05 | 0.12 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 2.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 0.07 | 13 | 445 | 1.27 | -0.20 | 0.33 | -0.01 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 3.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.08 | -9.64% | 0.25 | 11 | 483 | 1.52 | -0.61 | 0.45 | -0.01 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 4.00 | 1.60 | 1.75 | 1.68 | 1.65 | -0.22 | -11.77% | 0.42 | 1 | 79 | 2.12 | -0.86 | 0.26 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 5.00 | 2.55 | 2.70 | 2.63 | 2.80 | 0.00 | 0.00% | 0.53 | 0 | 29 | 2.67 | -0.96 | 0.11 | 0.00 | 8/13/2025 | 9/17/2025 3:59:57 PM EST |
| 6.00 | 3.50 | 3.90 | 3.70 | 3.15 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.03 | -0.99 | 0.04 | 0.00 | 6/30/2025 | 9/17/2025 3:59:57 PM EST |
| 7.00 | 4.60 | 4.70 | 4.65 | 5.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.47 | -1.00 | 0.01 | 0.00 | 8/1/2025 | 9/17/2025 3:59:57 PM EST |
| 8.00 | 5.60 | 5.70 | 5.65 | % | 0.71 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 9.00 | 6.60 | 6.70 | 6.65 | % | 0.74 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST |