Options Chain for LIGHTWAVE LOGIC INC COM (LWLG) - $8.48 as of 4/10/2026 6:26:36 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 | 9.90 | 12.10 | 11.00 | 10.55 | -0.44 | -4.01% | 11.00 | 2 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 2.00 | 8.90 | 11.10 | 10.00 | 9.55 | -0.50 | -4.98% | 5.00 | 1 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 3.00 | 8.00 | 10.10 | 9.05 | 9.30 | 0.00 | 0.00% | 3.02 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:49 PM EST |
| 4.00 | 8.00 | 8.20 | 8.10 | 7.65 | +0.15 | +2.00% | 2.02 | 1 | 304 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 5.00 | 6.30 | 7.30 | 6.80 | 6.17 | -0.58 | -8.60% | 1.36 | 13 | 518 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 6.00 | 5.50 | 6.20 | 5.85 | 5.15 | -0.85 | -14.17% | 0.97 | 20 | 266 | 7.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 7.00 | 4.90 | 5.30 | 5.10 | 5.00 | -0.10 | -1.97% | 0.73 | 69 | 454 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 8.00 | 3.40 | 4.30 | 3.85 | 2.96 | -1.24 | -29.53% | 0.48 | 25 | 2,276 | 5.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 9.00 | 2.70 | 3.30 | 3.00 | 2.58 | -0.72 | -21.82% | 0.33 | 425 | 1,363 | 4.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 10.00 | 1.55 | 2.25 | 1.90 | 1.65 | -0.66 | -28.58% | 0.19 | 220 | 2,852 | 3.03 | 0.99 | 0.08 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 11.00 | 1.05 | 1.40 | 1.23 | 0.85 | -0.55 | -39.29% | 0.11 | 129 | 437 | 2.53 | 0.79 | 0.25 | -0.06 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 12.00 | 0.50 | 0.65 | 0.58 | 0.57 | -0.28 | -32.95% | 0.05 | 321 | 1,920 | 1.75 | 0.51 | 0.27 | -0.11 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.12 | -25.54% | 0.02 | 1,183 | 573 | 1.88 | 0.29 | 0.21 | -0.11 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.14 | -58.34% | 0.01 | 946 | 1,189 | 2.71 | 0.14 | 0.13 | -0.08 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 550 | 2.38 | 0.06 | 0.07 | -0.05 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.43 | 0.03 | 0.03 | -0.02 | 4/13/2026 | 4/15/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.04 | 0.01 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.30 | +0.17 | +130.77% | 0.01 | 1 | 4 | 4.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 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 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.03 | 3 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.02 | -22.23% | 0.01 | 2 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 885 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.01 | 101 | 2,951 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 18 | 1,131 | 4.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.01 | 14 | 658 | 3.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 80 | 645 | 2.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.03 | -23.08% | 0.01 | 140 | 883 | 2.09 | -0.01 | 0.08 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 228 | 697 | 1.97 | -0.21 | 0.25 | -0.06 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 12.00 | 0.40 | 1.10 | 0.75 | 1.15 | +0.44 | +61.98% | 0.06 | 45 | 69 | 1.91 | -0.49 | 0.27 | -0.11 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 13.00 | 1.05 | 2.10 | 1.58 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 30 | 3.98 | -0.71 | 0.21 | -0.11 | 4/13/2026 | 4/15/2026 3:59:49 PM EST |
| 14.00 | 1.90 | 3.20 | 2.55 | % | 0.18 | 0 | 0 | 5.13 | -0.86 | 0.13 | -0.08 | 4/15/2026 3:59:49 PM EST | |||
| 15.00 | 2.80 | 4.00 | 3.40 | 7.20 | 0.00 | 0.00% | 0.23 | 0 | 4 | 5.24 | -0.94 | 0.07 | -0.05 | 3/26/2026 | 4/15/2026 3:59:49 PM EST |
| 16.00 | 3.80 | 5.00 | 4.40 | % | 0.28 | 0 | 0 | 5.86 | -0.97 | 0.03 | -0.02 | 4/15/2026 3:59:49 PM EST | |||
| 17.00 | 4.70 | 6.00 | 5.35 | % | 0.31 | 0 | 0 | 0.02 | -0.99 | 0.01 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 18.00 | 5.60 | 7.00 | 6.30 | % | 0.35 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 19.00 | 6.80 | 8.00 | 7.40 | % | 0.39 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 20.00 | 7.80 | 9.00 | 8.40 | % | 0.42 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST |