Options Chain for KOPIN CORP COM (KOPN) - $6.39 as of 6/5/2026 10:52:18 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 | 4.50 | 5.50 | 5.00 | 5.42 | +0.09 | +1.69% | 10.00 | 1 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 1.00 | 4.00 | 5.00 | 4.50 | 5.00 | +0.09 | +1.84% | 4.50 | 2 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 1.50 | 3.50 | 4.50 | 4.00 | 4.60 | -0.14 | -2.96% | 2.67 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 2.00 | 3.10 | 4.10 | 3.60 | 4.22 | 0.00 | 0.00% | 1.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 2.50 | 2.60 | 3.60 | 3.10 | 2.55 | 0.00 | 0.00% | 1.24 | 0 | 10 | 9.03 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/5/2026 3:59:56 PM EST |
| 3.00 | 2.00 | 3.00 | 2.50 | 2.65 | 0.00 | 0.00% | 0.83 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:56 PM EST |
| 3.50 | 1.50 | 2.50 | 2.00 | 3.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 5.59 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 4.00 | 1.10 | 2.00 | 1.55 | 2.50 | 0.00 | 0.00% | 0.39 | 0 | 4 | 4.54 | 0.96 | 0.11 | 0.00 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 4.50 | 0.55 | 1.55 | 1.05 | 1.20 | -0.39 | -24.53% | 0.23 | 6 | 8 | 3.79 | 0.86 | 0.23 | -0.01 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 5.00 | 0.25 | 1.25 | 0.75 | 0.65 | -0.54 | -45.38% | 0.15 | 47 | 147 | 3.60 | 0.70 | 0.36 | -0.02 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 5.50 | 0.20 | 0.65 | 0.43 | 0.35 | -0.35 | -50.00% | 0.08 | 128 | 27 | 1.22 | 0.50 | 0.41 | -0.03 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 6.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.37 | -64.92% | 0.04 | 29 | 117 | 1.53 | 0.32 | 0.36 | -0.02 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.40 | -80.00% | 0.02 | 410 | 3,890 | 1.49 | 0.20 | 0.26 | -0.02 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.22 | -68.75% | 0.02 | 12 | 224 | 2.94 | 0.10 | 0.17 | -0.01 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.14 | -73.69% | 0.01 | 7 | 2,853 | 2.48 | 0.05 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 19 | 4.85 | 0.02 | 0.05 | 0.00 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.15 | 0.01 | 0.02 | 0.00 | 6/3/2026 | 6/5/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 3 | 6.27 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 6/5/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 6.75 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.81 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 11.50 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 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 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 3:59:56 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.02 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 9.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.09 | 0 | 3 | 7.36 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.01 | 4 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 1.00 | 0.50 | 0.07 | % | 0.14 | 4 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.39 | -0.04 | 0.11 | 0.00 | 6/3/2026 | 6/5/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 14 | 29 | 1.74 | -0.14 | 0.23 | -0.01 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.20 | +0.10 | +100.00% | 0.10 | 2 | 118 | 4.22 | -0.30 | 0.36 | -0.02 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 5.50 | 0.05 | 1.00 | 0.53 | 0.49 | +0.29 | +145.00% | 0.10 | 291 | 484 | 3.20 | -0.50 | 0.41 | -0.03 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 6.00 | 0.25 | 1.25 | 0.75 | 0.65 | +0.30 | +85.72% | 0.12 | 203 | 346 | 2.97 | -0.68 | 0.36 | -0.02 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 6.50 | 0.60 | 1.60 | 1.10 | 0.82 | % | 0.17 | 1 | 0 | 2.95 | -0.80 | 0.26 | -0.02 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 7.00 | 1.00 | 2.00 | 1.50 | % | 0.21 | 0 | 0 | 3.01 | -0.90 | 0.17 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 7.50 | 1.45 | 2.45 | 1.95 | % | 0.26 | 0 | 0 | 3.17 | -0.95 | 0.10 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 8.00 | 2.00 | 3.00 | 2.50 | 2.37 | +0.12 | +5.34% | 0.31 | 4 | 4 | 3.67 | -0.98 | 0.05 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 8.50 | 2.50 | 3.50 | 3.00 | % | 0.35 | 0 | 0 | 3.95 | -0.99 | 0.02 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 9.00 | 3.10 | 4.10 | 3.60 | % | 0.40 | 0 | 0 | 4.59 | -1.00 | 0.01 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 9.50 | 3.60 | 4.60 | 4.10 | % | 0.43 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 10.00 | 4.00 | 5.00 | 4.50 | 3.89 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:56 PM EST |
| 10.50 | 4.60 | 5.60 | 5.10 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 11.00 | 5.10 | 6.10 | 5.60 | 5.25 | +0.25 | +5.00% | 0.51 | 1 | 1 | 5.44 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 11.50 | 5.60 | 6.60 | 6.10 | % | 0.53 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 12.00 | 6.10 | 7.10 | 6.60 | % | 0.55 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST |