Options Chain for KOPIN CORP COM (KOPN) - $6.08 as of 5/29/2026 6:09:50 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 | 4.70 | 5.70 | 5.20 | % | 10.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 1.00 | 4.30 | 5.30 | 4.80 | 4.20 | 0.00 | 0.00% | 4.80 | 0 | 143 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:57 PM EST |
| 1.50 | 3.80 | 4.80 | 4.30 | % | 2.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 2.00 | 3.40 | 4.40 | 3.90 | 4.09 | 0.00 | 0.00% | 1.95 | 0 | 831 | 0.00 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 2.50 | 2.95 | 3.90 | 3.43 | 3.10 | 0.00 | 0.00% | 1.37 | 0 | 197 | 0.00 | 0.98 | 0.02 | 0.00 | 5/14/2026 | 5/29/2026 3:59:57 PM EST |
| 3.00 | 2.75 | 3.10 | 2.93 | 2.90 | -0.10 | -3.34% | 0.98 | 82 | 4,745 | 2.12 | 0.95 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 3.50 | 2.10 | 3.00 | 2.55 | 1.95 | 0.00 | 0.00% | 0.73 | 0 | 241 | 2.55 | 0.91 | 0.06 | -0.01 | 5/22/2026 | 5/29/2026 3:59:57 PM EST |
| 4.00 | 1.60 | 2.30 | 1.95 | 2.00 | -0.35 | -14.90% | 0.49 | 52 | 4,991 | 1.76 | 0.85 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 4.50 | 1.45 | 2.20 | 1.83 | 1.55 | 0.00 | 0.00% | 0.41 | 0 | 807 | 1.41 | 0.78 | 0.11 | -0.01 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 5.00 | 1.00 | 1.65 | 1.33 | 1.30 | -0.32 | -19.76% | 0.27 | 73 | 6,211 | 1.10 | 0.71 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 5.50 | 0.70 | 1.50 | 1.10 | 1.15 | -0.30 | -20.69% | 0.20 | 298 | 238 | 1.41 | 0.64 | 0.14 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 6.00 | 0.85 | 1.20 | 1.03 | 0.93 | -0.16 | -14.68% | 0.17 | 10 | 400 | 1.32 | 0.57 | 0.14 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 7.00 | 0.60 | 0.80 | 0.70 | 0.68 | -0.12 | -15.00% | 0.10 | 15 | 1,267 | 1.30 | 0.45 | 0.14 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 8.00 | 0.35 | 0.65 | 0.50 | 0.40 | -0.10 | -20.00% | 0.06 | 99 | 577 | 1.33 | 0.35 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 9.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.35 | 0.28 | 0.11 | -0.01 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 10.00 | 0.15 | 0.40 | 0.28 | 0.40 | +0.25 | +166.67% | 0.03 | 23 | 513 | 1.37 | 0.22 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.15 | 0.16 | 0.08 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 12.00 | 0.10 | 0.70 | 0.40 | % | 0.03 | 0 | 0 | 1.78 | 0.13 | 0.07 | -0.01 | 5/29/2026 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 | 0.40 | 0.20 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.14 | 0 | 1,518 | 3.91 | -0.01 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.76 | -0.02 | 0.02 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 802 | 1.75 | -0.05 | 0.04 | 0.00 | 5/18/2026 | 5/29/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.67 | -0.09 | 0.06 | -0.01 | 5/7/2026 | 5/29/2026 3:59:57 PM EST |
| 4.00 | 0.20 | 0.55 | 0.38 | 0.36 | 0.00 | 0.00% | 0.10 | 0 | 149 | 1.30 | -0.15 | 0.09 | -0.01 | 5/26/2026 | 5/29/2026 3:59:57 PM EST |
| 4.50 | 0.35 | 0.50 | 0.43 | 0.43 | -0.32 | -42.67% | 0.10 | 15 | 5 | 1.27 | -0.22 | 0.11 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 5.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.02 | +3.18% | 0.13 | 6 | 90 | 1.30 | -0.29 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 5.50 | 0.80 | 1.10 | 0.95 | 1.05 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.36 | -0.36 | 0.14 | -0.01 | 5/15/2026 | 5/29/2026 3:59:57 PM EST |
| 6.00 | 1.10 | 1.45 | 1.28 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.40 | -0.43 | 0.14 | -0.01 | 5/1/2026 | 5/29/2026 3:59:57 PM EST |
| 7.00 | 1.80 | 2.15 | 1.98 | % | 0.28 | 0 | 0 | 1.43 | -0.55 | 0.14 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 8.00 | 2.00 | 2.95 | 2.48 | % | 0.31 | 0 | 0 | 1.68 | -0.65 | 0.13 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 9.00 | 2.90 | 3.90 | 3.40 | % | 0.38 | 0 | 0 | 1.86 | -0.72 | 0.11 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 10.00 | 3.80 | 4.80 | 4.30 | % | 0.43 | 0 | 0 | 1.92 | -0.78 | 0.10 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 11.00 | 4.80 | 5.80 | 5.30 | % | 0.48 | 0 | 0 | 2.09 | -0.84 | 0.08 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 12.00 | 5.80 | 6.80 | 6.30 | % | 0.53 | 0 | 0 | 2.24 | -0.87 | 0.07 | -0.01 | 5/29/2026 3:59:57 PM EST |