Options Chain for LIGHTWAVE LOGIC INC COM (LWLG) - $16.72 as of 5/6/2026 2:55:02 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 | 13.50 | 14.90 | 14.20 | 15.40 | 0.00 | 0.00% | 14.20 | 0 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 2.00 | 12.50 | 13.90 | 13.20 | 14.00 | 0.00 | 0.00% | 6.60 | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 3.00 | 11.50 | 13.00 | 12.25 | 14.05 | 0.00 | 0.00% | 4.08 | 0 | 4 | 9.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 4.00 | 10.50 | 12.00 | 11.25 | 12.20 | +3.55 | +41.04% | 2.81 | 10 | 21 | 7.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 5.00 | 9.50 | 10.80 | 10.15 | 10.00 | -1.70 | -14.53% | 2.03 | 20 | 13 | 5.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 6.00 | 8.50 | 9.90 | 9.20 | 9.50 | -0.60 | -5.95% | 1.53 | 22 | 47 | 5.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 7.00 | 7.50 | 8.90 | 8.20 | 8.22 | -1.83 | -18.21% | 1.17 | 21 | 233 | 4.62 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 8.00 | 6.50 | 7.90 | 7.20 | 7.30 | -1.46 | -16.67% | 0.90 | 2 | 322 | 3.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 9.00 | 6.40 | 6.60 | 6.50 | 6.50 | -1.30 | -16.67% | 0.72 | 28 | 395 | 2.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 10.00 | 5.10 | 5.80 | 5.45 | 5.23 | -1.57 | -23.09% | 0.55 | 11 | 852 | 2.68 | 0.99 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 11.00 | 4.20 | 4.80 | 4.50 | 4.65 | -1.05 | -18.43% | 0.41 | 5 | 621 | 2.02 | 0.95 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 12.00 | 3.40 | 4.10 | 3.75 | 3.00 | -1.90 | -38.78% | 0.31 | 49 | 1,354 | 2.31 | 0.88 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 13.00 | 2.60 | 3.10 | 2.85 | 2.90 | -1.32 | -31.28% | 0.22 | 32 | 1,053 | 1.48 | 0.80 | 0.08 | -0.05 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 14.00 | 2.20 | 2.50 | 2.35 | 2.18 | -1.21 | -35.70% | 0.17 | 72 | 566 | 1.71 | 0.69 | 0.09 | -0.07 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 15.00 | 1.70 | 1.80 | 1.75 | 1.78 | -0.92 | -34.08% | 0.12 | 797 | 5,285 | 1.64 | 0.59 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 16.00 | 1.20 | 1.40 | 1.30 | 1.25 | -0.94 | -42.93% | 0.08 | 658 | 538 | 1.63 | 0.49 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 17.00 | 0.90 | 1.10 | 1.00 | 0.92 | -0.78 | -45.89% | 0.06 | 563 | 2,093 | 1.67 | 0.39 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 18.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.50 | -38.47% | 0.04 | 472 | 1,176 | 1.69 | 0.32 | 0.09 | -0.08 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 19.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.49 | -47.12% | 0.03 | 77 | 466 | 1.70 | 0.25 | 0.08 | -0.07 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.45 | -52.95% | 0.02 | 663 | 3,880 | 1.70 | 0.20 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 21.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.50 | -66.67% | 0.02 | 8 | 46 | 1.77 | 0.15 | 0.06 | -0.05 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.30 | -54.55% | 0.01 | 7 | 56 | 1.80 | 0.12 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 23.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.81 | 0.09 | 0.04 | -0.04 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 24.00 | 0.10 | 0.30 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.95 | 0.07 | 0.03 | -0.03 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.17 | -56.67% | 0.01 | 22 | 906 | 1.96 | 0.05 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.04 | -21.06% | 0.01 | 1 | 70 | 1.97 | 0.04 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.14 | -58.34% | 0.00 | 20 | 12 | 1.84 | 0.03 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.45 | 0.02 | 0.01 | -0.01 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.55 | 0.01 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 201 | 2.50 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.75 | 0.01 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.68 | 0.01 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:53 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 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.15 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 350 | 2.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 624 | 2.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 33 | 725 | 1.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 116 | 1,454 | 1.78 | -0.01 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.01 | 28 | 1,612 | 1.62 | -0.05 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 12.00 | 0.15 | 0.35 | 0.25 | 0.31 | +0.06 | +24.00% | 0.02 | 151 | 854 | 1.50 | -0.12 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 13.00 | 0.35 | 0.60 | 0.48 | 0.55 | +0.19 | +52.78% | 0.04 | 260 | 1,343 | 1.50 | -0.20 | 0.08 | -0.05 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 14.00 | 0.70 | 1.00 | 0.85 | 0.95 | +0.32 | +50.80% | 0.06 | 456 | 965 | 1.55 | -0.31 | 0.09 | -0.07 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 15.00 | 1.25 | 1.45 | 1.35 | 1.40 | +0.45 | +47.37% | 0.09 | 165 | 1,280 | 1.61 | -0.41 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 16.00 | 1.80 | 2.15 | 1.98 | 1.97 | +0.62 | +45.93% | 0.12 | 135 | 352 | 1.67 | -0.51 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 17.00 | 2.35 | 2.85 | 2.60 | 2.67 | +0.64 | +31.53% | 0.15 | 35 | 97 | 1.63 | -0.61 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 18.00 | 3.10 | 3.60 | 3.35 | 3.16 | +0.62 | +24.41% | 0.19 | 17 | 48 | 1.64 | -0.68 | 0.09 | -0.08 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 19.00 | 3.40 | 4.90 | 4.15 | 3.77 | 0.00 | 0.00% | 0.22 | 0 | 9 | 2.54 | -0.75 | 0.08 | -0.07 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 20.00 | 4.60 | 5.40 | 5.00 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.20 | -0.80 | 0.07 | -0.06 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 21.00 | 5.10 | 6.70 | 5.90 | % | 0.28 | 0 | 0 | 2.78 | -0.85 | 0.06 | -0.05 | 5/6/2026 3:59:53 PM EST | |||
| 22.00 | 6.20 | 7.70 | 6.95 | % | 0.32 | 0 | 0 | 2.97 | -0.88 | 0.05 | -0.04 | 5/6/2026 3:59:53 PM EST | |||
| 23.00 | 7.00 | 8.70 | 7.85 | % | 0.34 | 0 | 0 | 3.16 | -0.91 | 0.04 | -0.04 | 5/6/2026 3:59:53 PM EST | |||
| 24.00 | 8.00 | 9.60 | 8.80 | % | 0.37 | 0 | 0 | 3.20 | -0.93 | 0.03 | -0.03 | 5/6/2026 3:59:53 PM EST | |||
| 25.00 | 9.00 | 10.60 | 9.80 | % | 0.39 | 0 | 0 | 3.36 | -0.95 | 0.02 | -0.02 | 5/6/2026 3:59:53 PM EST | |||
| 26.00 | 10.10 | 11.60 | 10.85 | % | 0.42 | 0 | 0 | 3.51 | -0.96 | 0.02 | -0.02 | 5/6/2026 3:59:53 PM EST | |||
| 27.00 | 10.90 | 12.50 | 11.70 | % | 0.43 | 0 | 0 | 3.52 | -0.97 | 0.01 | -0.01 | 5/6/2026 3:59:53 PM EST | |||
| 28.00 | 11.90 | 13.50 | 12.70 | % | 0.45 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.01 | 5/6/2026 3:59:53 PM EST | |||
| 29.00 | 13.00 | 14.50 | 13.75 | % | 0.47 | 0 | 0 | 3.77 | -0.99 | 0.01 | -0.01 | 5/6/2026 3:59:53 PM EST | |||
| 30.00 | 14.00 | 15.50 | 14.75 | % | 0.49 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 5/6/2026 3:59:53 PM EST | |||
| 31.00 | 15.00 | 16.50 | 15.75 | % | 0.51 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 32.00 | 16.00 | 17.50 | 16.75 | % | 0.52 | 0 | 0 | 4.11 | -0.99 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 33.00 | 17.00 | 19.10 | 18.05 | % | 0.55 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST |