Options Chain for VUZIX CORP COM NEW (VUZI) - $3.29 as of 2/21/2025 9:45:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.70 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 5 | 3.63 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:52 PM EST |
| 1.00 | 2.20 | 2.45 | 2.74 | 0.00 | 0.00% | 0 | 587 | 2.71 | 0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 1.50 | 1.70 | 2.00 | 1.85 | -0.30 | -13.96% | 1 | 290 | 2.14 | 0.96 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 2.00 | 1.30 | 1.60 | 1.50 | -0.21 | -12.29% | 5 | 1,419 | 1.56 | 0.88 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 3.00 | 0.65 | 0.95 | 1.00 | -0.06 | -5.66% | 1 | 1,257 | 1.36 | 0.66 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 4.00 | 0.35 | 0.55 | 0.50 | -0.10 | -16.67% | 82 | 1,939 | 1.36 | 0.43 | 0.25 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 5.00 | 0.15 | 0.45 | 0.35 | -0.10 | -22.23% | 150 | 3,350 | 1.29 | 0.26 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 6.00 | 0.05 | 0.20 | 0.20 | -0.10 | -33.34% | 5 | 1,082 | 1.27 | 0.16 | 0.15 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 7.00 | 0.05 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 646 | 1.92 | 0.10 | 0.11 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 8.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 397 | 1.41 | 0.07 | 0.08 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 43 | 2.02 | 0.02 | 0.03 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 11 | 4.33 | -0.01 | 0.01 | 0.00 | 12/10/2024 | 2/21/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 4 | 3.44 | -0.04 | 0.05 | 0.00 | 12/11/2024 | 2/21/2025 3:59:52 PM EST |
| 2.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 497 | 1.33 | -0.12 | 0.11 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 3.00 | 0.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 280 | 1.42 | -0.34 | 0.23 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 4.00 | 1.00 | 1.35 | 0.95 | 0.00 | 0.00% | 2 | 351 | 1.38 | -0.57 | 0.25 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 5.00 | 1.85 | 2.15 | 1.92 | +0.24 | +14.29% | 6 | 9 | 1.42 | -0.74 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 6.00 | 2.75 | 3.00 | 2.63 | 0.00 | 0.00% | 0 | 13 | 1.38 | -0.84 | 0.15 | 0.00 | 1/7/2025 | 2/21/2025 3:59:52 PM EST |
| 7.00 | 3.70 | 4.00 | % | 0 | 0 | 1.76 | -0.90 | 0.11 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 8.00 | 4.70 | 4.90 | 3.66 | 0.00 | 0.00% | 0 | 0 | 1.94 | -0.93 | 0.08 | 0.00 | 1/6/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 6.60 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 8 | 2.24 | -0.98 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |