Options Chain for VUZIX CORP COM NEW (VUZI) - $5.14 as of 5/24/2026 10:44:39 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 | 4.40 | 5.10 | 4.75 | 4.80 | % | 9.50 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST | |
| 1.00 | 3.90 | 4.90 | 4.40 | % | 4.40 | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 1.50 | 3.40 | 4.40 | 3.90 | 1.34 | 0.00 | 0.00% | 2.60 | 0 | 10 | 5.67 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:07 PM EST |
| 2.00 | 2.80 | 3.60 | 3.20 | 3.30 | +0.50 | +17.86% | 1.60 | 353 | 2,285 | 3.35 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 3.00 | 1.95 | 2.45 | 2.20 | 2.23 | +0.52 | +30.41% | 0.73 | 201 | 709 | 1.84 | 0.91 | 0.07 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 4.00 | 1.30 | 1.45 | 1.38 | 1.42 | +0.33 | +30.28% | 0.34 | 72 | 763 | 1.01 | 0.77 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 5.00 | 0.75 | 1.10 | 0.93 | 0.85 | +0.30 | +54.55% | 0.19 | 285 | 971 | 1.12 | 0.60 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 6.00 | 0.40 | 0.60 | 0.50 | 0.60 | +0.25 | +71.43% | 0.08 | 319 | 973 | 1.05 | 0.43 | 0.18 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 7.00 | 0.20 | 0.45 | 0.33 | 0.35 | +0.20 | +133.34% | 0.05 | 94 | 246 | 1.07 | 0.28 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 8.00 | 0.10 | 0.30 | 0.20 | 0.25 | % | 0.03 | 26 | 0 | 1.05 | 0.17 | 0.12 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 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 | 0.45 | 0.23 | 0.22 | -0.14 | -38.89% | 0.46 | 1 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 1.50 | 0.00 | 1.00 | 0.50 | % | 0.33 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 400 | 3.46 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.02 | +20.00% | 0.03 | 26 | 112 | 1.20 | -0.09 | 0.07 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.08 | -21.06% | 0.07 | 51 | 90 | 1.03 | -0.23 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 5.00 | 0.75 | 0.90 | 0.83 | 0.77 | -0.08 | -9.42% | 0.17 | 3,758 | 154 | 1.12 | -0.40 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 6.00 | 1.30 | 1.70 | 1.50 | 1.35 | -0.45 | -25.00% | 0.25 | 4 | 89 | 1.16 | -0.57 | 0.18 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 7.00 | 1.70 | 2.50 | 2.10 | 1.95 | % | 0.30 | 1 | 0 | 1.45 | -0.72 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST | |
| 8.00 | 2.70 | 3.60 | 3.15 | % | 0.39 | 0 | 0 | 1.82 | -0.83 | 0.12 | 0.00 | 5/22/2026 4:00:07 PM EST |