Options Chain for LIGHTWAVE LOGIC INC COM (LWLG) - $4.75 as of 10/30/2026 8:15:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 4.00 | 3.60 | 6.65 | 0.00 | 0.00% | 3.60 | 0 | 5 | 4.60 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/30/2026 3:59:48 PM EST |
| 2.00 | 2.30 | 3.10 | 2.70 | 3.55 | 0.00 | 0.00% | 1.35 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 3:59:48 PM EST |
| 3.00 | 1.55 | 2.05 | 1.80 | 1.65 | +0.50 | +43.48% | 0.60 | 32 | 146 | 1.76 | 0.91 | 0.10 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 4.00 | 0.95 | 1.15 | 1.05 | 1.15 | +0.48 | +71.65% | 0.26 | 65 | 531 | 1.00 | 0.73 | 0.18 | -0.01 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 5.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.05 | -9.10% | 0.11 | 17 | 983 | 0.98 | 0.50 | 0.23 | -0.01 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.05 | 10 | 616 | 1.01 | 0.30 | 0.21 | -0.01 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.10 | -0.03 | -23.08% | 0.03 | 17 | 463 | 1.06 | 0.16 | 0.15 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 172 | 1.08 | 0.08 | 0.09 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 400 | 1.24 | 0.04 | 0.05 | 0.00 | 10/28/2026 | 10/30/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 522 | 1.38 | 0.02 | 0.03 | 0.00 | 10/27/2026 | 10/30/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 297 | 1.99 | 0.01 | 0.02 | 0.00 | 10/12/2026 | 10/30/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 287 | 2.00 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/30/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.11 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 444 | 2.31 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 203 | 2.37 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/30/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 166 | 2.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/30/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.57 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/30/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 626 | 1.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/30/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/30/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/30/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/30/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/30/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/30/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/30/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 3.24 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/30/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/30/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 138 | 3.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/30/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 3.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/30/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.37 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/30/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,609 | 3.28 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/30/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 255 | 1.41 | -0.09 | 0.10 | 0.00 | 10/27/2026 | 10/30/2026 3:59:48 PM EST |
| 4.00 | 0.30 | 0.45 | 0.38 | 0.29 | 0.00 | 0.00% | 0.10 | 0 | 284 | 1.06 | -0.27 | 0.18 | -0.01 | 10/28/2026 | 10/30/2026 3:59:48 PM EST |
| 5.00 | 0.70 | 1.00 | 0.85 | 0.95 | 0.00 | 0.00% | 0.17 | 0 | 837 | 0.98 | -0.50 | 0.23 | -0.01 | 10/27/2026 | 10/30/2026 3:59:48 PM EST |
| 6.00 | 1.40 | 1.75 | 1.58 | 1.84 | 0.00 | 0.00% | 0.26 | 0 | 536 | 0.96 | -0.70 | 0.21 | -0.01 | 10/27/2026 | 10/30/2026 3:59:48 PM EST |
| 7.00 | 2.30 | 2.65 | 2.48 | 2.72 | 0.00 | 0.00% | 0.35 | 0 | 770 | 0.98 | -0.84 | 0.15 | 0.00 | 10/13/2026 | 10/30/2026 3:59:48 PM EST |
| 8.00 | 3.20 | 3.60 | 3.40 | 3.40 | -0.15 | -4.23% | 0.42 | 1 | 1,825 | 1.56 | -0.92 | 0.09 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 9.00 | 4.10 | 4.60 | 4.35 | 4.90 | 0.00 | 0.00% | 0.48 | 0 | 221 | 1.75 | -0.96 | 0.05 | 0.00 | 10/22/2026 | 10/30/2026 3:59:48 PM EST |
| 10.00 | 5.10 | 5.60 | 5.35 | 5.95 | 0.00 | 0.00% | 0.53 | 0 | 1,031 | 1.91 | -0.98 | 0.03 | 0.00 | 10/26/2026 | 10/30/2026 3:59:48 PM EST |
| 11.00 | 5.90 | 6.60 | 6.25 | 5.55 | 0.00 | 0.00% | 0.57 | 0 | 604 | 2.06 | -0.99 | 0.02 | 0.00 | 9/8/2026 | 10/30/2026 3:59:48 PM EST |
| 12.00 | 6.90 | 7.80 | 7.35 | 6.33 | 0.00 | 0.00% | 0.61 | 0 | 8 | 2.55 | -1.00 | 0.01 | 0.00 | 8/26/2026 | 10/30/2026 3:59:48 PM EST |
| 13.00 | 7.90 | 8.60 | 8.25 | 8.06 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/30/2026 3:59:48 PM EST |
| 14.00 | 8.90 | 9.60 | 9.25 | 9.23 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/30/2026 3:59:48 PM EST |
| 15.00 | 9.90 | 11.00 | 10.45 | 11.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:48 PM EST |
| 16.00 | 10.90 | 11.90 | 11.40 | 10.13 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/30/2026 3:59:48 PM EST |
| 17.00 | 11.90 | 12.70 | 12.30 | 7.70 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 10/30/2026 3:59:48 PM EST |
| 18.00 | 12.90 | 13.60 | 13.25 | % | 0.74 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 19.00 | 13.90 | 14.60 | 14.25 | 12.35 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 3:59:48 PM EST |
| 20.00 | 14.90 | 15.60 | 15.25 | 11.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/30/2026 3:59:48 PM EST |
| 21.00 | 15.90 | 16.60 | 16.25 | 14.23 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 3:59:48 PM EST |
| 22.00 | 16.90 | 17.70 | 17.30 | 15.25 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 3:59:48 PM EST |
| 23.00 | 17.90 | 18.80 | 18.35 | 16.20 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 3:59:48 PM EST |
| 24.00 | 18.90 | 19.60 | 19.25 | 17.25 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 3:59:48 PM EST |
| 25.00 | 19.90 | 20.80 | 20.35 | % | 0.81 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 26.00 | 21.00 | 21.60 | 21.30 | % | 0.82 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 27.00 | 21.90 | 22.60 | 22.25 | 20.20 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 3:59:48 PM EST |
| 28.00 | 22.90 | 23.70 | 23.30 | 21.21 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 3:59:48 PM EST |
| 29.00 | 23.90 | 24.80 | 24.35 | % | 0.84 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 30.00 | 24.90 | 25.80 | 25.35 | 23.25 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 3:59:48 PM EST |
| 31.00 | 25.90 | 26.80 | 26.35 | % | 0.85 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 32.00 | 26.90 | 27.60 | 27.25 | % | 0.85 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 33.00 | 27.90 | 28.80 | 28.35 | % | 0.86 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 34.00 | 28.90 | 29.80 | 29.35 | 27.25 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 3:59:48 PM EST |
| 35.00 | 29.90 | 30.80 | 30.35 | % | 0.87 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 36.00 | 30.90 | 31.80 | 31.35 | % | 0.87 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST |