Options Chain for VUZIX CORP COM NEW (VUZI) - $3.64 as of 1/22/2025 9:31:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.50 | 2.80 | 2.44 | 0.00 | 0.00% | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 2.00 | 1.55 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 33 | 1.87 | 0.95 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 3.00 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 297 | 1.22 | 0.75 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 4.00 | 0.35 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 2,289 | 1.23 | 0.46 | 0.30 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 5.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,078 | 1.18 | 0.28 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 6.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,752 | 1.29 | 0.17 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 377 | 1.70 | 0.10 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 166 | 1.65 | 0.07 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.98 | 0.04 | 0.04 | 0.00 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 2.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 495 | 1.70 | -0.05 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 3.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 235 | 1.31 | -0.25 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 4.00 | 0.70 | 0.80 | 0.77 | 0.00 | 0.00% | 0 | 852 | 1.23 | -0.54 | 0.30 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 5.00 | 1.35 | 1.70 | 1.64 | 0.00 | 0.00% | 0 | 105 | 1.66 | -0.72 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 6.00 | 2.30 | 2.55 | 2.89 | 0.00 | 0.00% | 0 | 40 | 1.01 | -0.83 | 0.16 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 7.00 | 3.30 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 2 | 2.09 | -0.90 | 0.11 | 0.00 | 1/8/2025 | 1/21/2025 3:59:46 PM EST |
| 8.00 | 4.00 | 4.60 | % | 0 | 0 | 2.34 | -0.93 | 0.08 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 10.00 | 6.30 | 6.50 | % | 0 | 0 | 2.33 | -0.96 | 0.04 | 0.00 | 1/21/2025 3:59:46 PM EST |