Options Chain for VUZIX CORP COM NEW (VUZI) - $2.93 as of 5/28/2025 5:26:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.15 | 2.30 | 1.80 | 0.00 | 0.00% | 0 | 7 | 3.46 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/28/2025 3:59:51 PM EST |
| 1.00 | 1.45 | 1.80 | 0.90 | 0.00 | 0.00% | 0 | 350 | 4.28 | 1.00 | 0.02 | 0.00 | 5/9/2025 | 5/28/2025 3:59:51 PM EST |
| 1.50 | 1.20 | 1.30 | 1.45 | +0.05 | +3.58% | 1 | 1,080 | 1.65 | 0.95 | 0.09 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 2.00 | 0.80 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 887 | 1.41 | 0.83 | 0.22 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 3.00 | 0.30 | 0.40 | 0.35 | -0.15 | -30.00% | 70 | 3,198 | 1.12 | 0.49 | 0.35 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 18 | 1,783 | 1.08 | 0.23 | 0.27 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 275 | 2,296 | 1.33 | 0.10 | 0.16 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 720 | 1.58 | 0.04 | 0.08 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 193 | 2.86 | 0.02 | 0.04 | 0.00 | 4/9/2025 | 5/28/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 267 | 2.78 | 0.01 | 0.02 | 0.00 | 4/10/2025 | 5/28/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 166 | 2.42 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:51 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 45 | 2.49 | 0.00 | 0.02 | 0.00 | 5/2/2025 | 5/28/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 497 | 1.89 | -0.05 | 0.09 | 0.00 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 2.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,553 | 1.00 | -0.17 | 0.22 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 3.00 | 0.55 | 0.80 | 0.57 | -0.03 | -5.00% | 2 | 993 | 1.07 | -0.51 | 0.35 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 4.00 | 1.35 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 202 | 1.59 | -0.77 | 0.27 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 5.00 | 2.25 | 2.40 | 2.80 | 0.00 | 0.00% | 0 | 169 | 0.87 | -0.90 | 0.16 | 0.00 | 3/14/2025 | 5/28/2025 3:59:51 PM EST |
| 6.00 | 3.20 | 3.40 | 3.30 | 0.00 | 0.00% | 2 | 22 | 1.81 | -0.96 | 0.08 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 7.00 | 4.20 | 4.40 | 3.69 | 0.00 | 0.00% | 0 | 5 | 2.03 | -0.98 | 0.04 | 0.00 | 2/20/2025 | 5/28/2025 3:59:51 PM EST |
| 8.00 | 5.20 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 1 | 2.22 | -0.99 | 0.02 | 0.00 | 5/13/2025 | 5/28/2025 3:59:51 PM EST |
| 10.00 | 7.10 | 7.40 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST |