Options Chain for LIGHTWAVE LOGIC INC COM (LWLG) - $4.82 as of 10/27/2025 3:21:46 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 | 4.00 | 5.00 | 4.50 | 4.60 | 0.00 | 0.00% | 9.00 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:59:00 PM EST |
| 1.00 | 3.50 | 4.50 | 4.00 | 3.88 | 0.00 | 0.00% | 4.00 | 0 | 1,068 | 6.50 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 1.50 | 3.00 | 4.00 | 3.50 | 3.50 | 0.00 | 0.00% | 2.33 | 0 | 225 | 4.61 | 0.99 | 0.01 | 0.00 | 10/6/2025 | 10/27/2025 1:59:00 PM EST |
| 2.00 | 2.50 | 3.50 | 3.00 | 2.65 | 0.00 | 0.00% | 1.50 | 0 | 5,493 | 3.56 | 0.97 | 0.02 | 0.00 | 10/23/2025 | 10/27/2025 1:59:00 PM EST |
| 3.00 | 1.80 | 2.50 | 2.15 | 2.03 | 0.00 | 0.00% | 0.72 | 0 | 1,960 | 2.29 | 0.88 | 0.07 | -0.01 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 4.00 | 1.30 | 1.50 | 1.40 | 1.33 | -0.02 | -1.49% | 0.35 | 21 | 2,103 | 1.30 | 0.75 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 5.00 | 0.90 | 1.25 | 1.08 | 0.75 | 0.00 | 0.00% | 0.22 | 0 | 5,088 | 1.58 | 0.60 | 0.15 | -0.01 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 6.00 | 0.65 | 0.85 | 0.75 | 0.69 | -0.03 | -4.17% | 0.12 | 15 | 1,899 | 1.57 | 0.46 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 7.00 | 0.35 | 0.60 | 0.48 | 0.55 | +0.07 | +14.59% | 0.07 | 6 | 1,023 | 1.31 | 0.33 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 79 | 1.55 | 0.24 | 0.13 | -0.01 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 126 | 2.21 | 0.18 | 0.10 | -0.01 | 10/20/2025 | 10/27/2025 1:59:00 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 199 | 1.77 | 0.12 | 0.08 | 0.00 | 10/23/2025 | 10/27/2025 1:59:00 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.15 | 0.09 | 0.07 | 0.00 | 10/16/2025 | 10/27/2025 1:59:00 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.83 | 0.06 | 0.05 | 0.00 | 10/22/2025 | 10/27/2025 1:59:00 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 1.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.20 | 0 | 493 | 5.26 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/27/2025 1:59:00 PM EST |
| 1.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 11 | 5.45 | -0.01 | 0.01 | 0.00 | 9/10/2025 | 10/27/2025 1:59:00 PM EST |
| 2.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 1,020 | 3.01 | -0.03 | 0.02 | 0.00 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 3.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.01 | -4.55% | 0.07 | 12 | 557 | 1.43 | -0.12 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 4.00 | 0.30 | 0.60 | 0.45 | 0.65 | 0.00 | 0.00% | 0.11 | 0 | 369 | 1.12 | -0.25 | 0.12 | -0.01 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 5.00 | 0.95 | 1.10 | 1.03 | 1.31 | 0.00 | 0.00% | 0.21 | 0 | 88 | 1.34 | -0.40 | 0.15 | -0.01 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 6.00 | 1.35 | 1.85 | 1.60 | 2.14 | 0.00 | 0.00% | 0.27 | 0 | 24 | 1.20 | -0.54 | 0.16 | -0.01 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 7.00 | 2.10 | 2.85 | 2.48 | % | 0.35 | 0 | 0 | 1.25 | -0.67 | 0.15 | -0.01 | 10/27/2025 1:59:00 PM EST | |||
| 8.00 | 2.90 | 3.90 | 3.40 | 2.90 | 0.00 | 0.00% | 0.42 | 0 | 68 | 2.18 | -0.76 | 0.13 | -0.01 | 10/14/2025 | 10/27/2025 1:59:00 PM EST |
| 9.00 | 3.90 | 4.80 | 4.35 | % | 0.48 | 0 | 0 | 2.24 | -0.82 | 0.10 | -0.01 | 10/27/2025 1:59:00 PM EST | |||
| 10.00 | 4.80 | 5.70 | 5.25 | 5.34 | 0.00 | 0.00% | 0.53 | 0 | 10 | 2.27 | -0.88 | 0.08 | 0.00 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 11.00 | 5.80 | 6.70 | 6.25 | % | 0.57 | 0 | 0 | 2.42 | -0.91 | 0.07 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 12.00 | 6.70 | 7.70 | 7.20 | % | 0.60 | 0 | 0 | 2.55 | -0.94 | 0.05 | 0.00 | 10/27/2025 1:59:00 PM EST |