Options Chain for LIGHTWAVE LOGIC INC COM (LWLG) - $13.99 as of 4/24/2026 5:09:59 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 | 10.40 | 13.00 | 11.70 | 10.00 | 0.00 | 0.00% | 11.70 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:47 PM EST |
| 2.00 | 9.60 | 11.50 | 10.55 | 6.79 | 0.00 | 0.00% | 5.28 | 0 | 119 | 5.54 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:47 PM EST |
| 3.00 | 9.40 | 10.00 | 9.70 | 9.10 | -2.80 | -23.53% | 3.23 | 2 | 809 | 2.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 4.00 | 7.60 | 9.50 | 8.55 | 9.10 | -1.90 | -17.28% | 2.14 | 1 | 655 | 3.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 5.00 | 7.00 | 8.90 | 7.95 | 9.90 | 0.00 | 0.00% | 1.59 | 0 | 1,463 | 3.30 | 0.98 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 6.00 | 6.00 | 7.30 | 6.65 | 7.00 | -2.20 | -23.92% | 1.11 | 40 | 401 | 2.07 | 0.95 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 7.00 | 5.40 | 6.40 | 5.90 | 5.61 | -1.09 | -16.27% | 0.84 | 50 | 592 | 1.84 | 0.91 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 8.00 | 4.00 | 6.40 | 5.20 | 6.10 | 0.00 | 0.00% | 0.65 | 0 | 249 | 2.38 | 0.86 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 3:59:47 PM EST |
| 9.00 | 4.10 | 5.00 | 4.55 | 4.91 | -0.98 | -16.64% | 0.51 | 10 | 1,176 | 1.43 | 0.81 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 10.00 | 3.60 | 4.20 | 3.90 | 3.80 | -0.60 | -13.64% | 0.39 | 25 | 891 | 1.41 | 0.75 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 11.00 | 3.10 | 3.70 | 3.40 | 3.50 | -0.56 | -13.80% | 0.31 | 177 | 446 | 1.42 | 0.69 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 12.00 | 2.45 | 3.10 | 2.78 | 2.85 | -0.75 | -20.84% | 0.23 | 386 | 1,645 | 1.33 | 0.63 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 13.00 | 2.25 | 2.80 | 2.53 | 2.50 | -0.80 | -24.25% | 0.19 | 155 | 373 | 1.41 | 0.58 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 14.00 | 2.10 | 2.35 | 2.23 | 2.22 | -0.53 | -19.28% | 0.16 | 76 | 141 | 1.43 | 0.52 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 15.00 | 1.90 | 2.05 | 1.98 | 2.00 | -0.30 | -13.05% | 0.13 | 279 | 1,767 | 1.45 | 0.47 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 16.00 | 1.55 | 1.90 | 1.73 | 1.65 | -0.35 | -17.50% | 0.11 | 59 | 169 | 1.46 | 0.43 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 17.00 | 1.45 | 1.60 | 1.53 | 1.49 | -0.21 | -12.36% | 0.09 | 31 | 366 | 1.47 | 0.39 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 18.00 | 1.10 | 1.45 | 1.28 | 1.30 | -0.37 | -22.16% | 0.07 | 31 | 123 | 1.44 | 0.35 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 19.00 | 1.00 | 1.30 | 1.15 | 1.71 | 0.00 | 0.00% | 0.06 | 0 | 251 | 1.46 | 0.32 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 20.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.25 | -19.24% | 0.05 | 166 | 1,196 | 1.48 | 0.29 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 21.00 | 0.80 | 1.05 | 0.93 | % | 0.04 | 0 | 0 | 1.48 | 0.27 | 0.05 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 22.00 | 0.65 | 0.95 | 0.80 | % | 0.04 | 0 | 0 | 1.47 | 0.24 | 0.04 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 23.00 | 0.65 | 0.85 | 0.75 | 0.63 | -0.12 | -16.00% | 0.03 | 4 | 1 | 1.51 | 0.22 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 24.00 | 0.40 | 0.80 | 0.60 | 0.55 | % | 0.02 | 2 | 0 | 1.45 | 0.21 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST | |
| 25.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.03 | 48 | 2,409 | 1.55 | 0.19 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 26.00 | 0.35 | 0.70 | 0.53 | % | 0.02 | 0 | 0 | 1.50 | 0.17 | 0.03 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 27.00 | 0.15 | 0.80 | 0.48 | % | 0.02 | 0 | 0 | 1.47 | 0.16 | 0.03 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 28.00 | 0.10 | 0.60 | 0.35 | % | 0.01 | 0 | 0 | 1.39 | 0.15 | 0.03 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 29.00 | 0.20 | 0.55 | 0.38 | 0.45 | % | 0.01 | 7 | 0 | 1.50 | 0.14 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST | |
| 30.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.07 | -14.90% | 0.01 | 75 | 21 | 1.60 | 0.12 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 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 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.52 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:47 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 9 | 3.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 581 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:47 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 894 | 2.24 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 5.00 | 0.05 | 0.25 | 0.15 | 2.31 | 0.00 | 0.00% | 0.03 | 0 | 351 | 1.56 | -0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 6.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.04 | 8 | 167 | 1.40 | -0.05 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 7.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 457 | 1.38 | -0.09 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 3:59:47 PM EST |
| 8.00 | 0.10 | 0.75 | 0.43 | 0.65 | +0.15 | +30.00% | 0.05 | 29 | 331 | 1.16 | -0.14 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 9.00 | 0.85 | 1.05 | 0.95 | 0.90 | +0.05 | +5.89% | 0.11 | 4 | 486 | 1.41 | -0.19 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 10.00 | 1.15 | 1.45 | 1.30 | 1.22 | +0.05 | +4.28% | 0.13 | 34 | 341 | 1.37 | -0.25 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 11.00 | 1.60 | 1.95 | 1.78 | 1.76 | +0.19 | +12.11% | 0.16 | 89 | 131 | 1.38 | -0.31 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 12.00 | 2.05 | 2.45 | 2.25 | 2.30 | +0.31 | +15.58% | 0.19 | 36 | 137 | 1.34 | -0.37 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 13.00 | 2.65 | 3.10 | 2.88 | 2.70 | +0.09 | +3.45% | 0.22 | 21 | 40 | 1.36 | -0.42 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 14.00 | 3.20 | 3.80 | 3.50 | 3.50 | +0.30 | +9.38% | 0.25 | 7 | 29 | 1.34 | -0.48 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 15.00 | 3.90 | 4.50 | 4.20 | 4.15 | -0.15 | -3.49% | 0.28 | 2 | 2 | 1.34 | -0.53 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 16.00 | 4.70 | 5.30 | 5.00 | 4.31 | % | 0.31 | 1 | 0 | 1.37 | -0.57 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST | |
| 17.00 | 5.60 | 6.10 | 5.85 | % | 0.34 | 0 | 0 | 1.41 | -0.61 | 0.05 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 18.00 | 5.50 | 8.00 | 6.75 | 5.80 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.38 | -0.65 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 19.00 | 6.40 | 8.80 | 7.60 | 8.43 | 0.00 | 0.00% | 0.40 | 0 | 15 | 1.35 | -0.68 | 0.05 | -0.02 | 4/13/2026 | 4/24/2026 3:59:47 PM EST |
| 20.00 | 7.30 | 9.40 | 8.35 | 9.28 | 0.00 | 0.00% | 0.42 | 0 | 15 | 2.03 | -0.71 | 0.05 | -0.02 | 4/13/2026 | 4/24/2026 3:59:47 PM EST |
| 21.00 | 8.20 | 10.40 | 9.30 | % | 0.44 | 0 | 0 | 2.12 | -0.73 | 0.05 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 22.00 | 9.00 | 11.30 | 10.15 | % | 0.46 | 0 | 0 | 2.14 | -0.76 | 0.04 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 23.00 | 9.90 | 12.20 | 11.05 | % | 0.48 | 0 | 0 | 2.17 | -0.78 | 0.04 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 24.00 | 10.90 | 13.20 | 12.05 | % | 0.50 | 0 | 0 | 2.23 | -0.79 | 0.04 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 25.00 | 11.90 | 14.10 | 13.00 | 11.60 | 0.00 | 0.00% | 0.52 | 0 | 8 | 2.24 | -0.81 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 3:59:47 PM EST |
| 26.00 | 12.70 | 15.10 | 13.90 | % | 0.53 | 0 | 0 | 2.31 | -0.83 | 0.03 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 27.00 | 13.80 | 16.00 | 14.90 | % | 0.55 | 0 | 0 | 2.31 | -0.84 | 0.03 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 28.00 | 14.70 | 17.00 | 15.85 | % | 0.57 | 0 | 0 | 2.36 | -0.85 | 0.03 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 29.00 | 15.80 | 17.90 | 16.85 | % | 0.58 | 0 | 0 | 2.36 | -0.86 | 0.03 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 30.00 | 16.70 | 18.70 | 17.70 | % | 0.59 | 0 | 0 | 2.29 | -0.88 | 0.03 | -0.01 | 4/24/2026 3:59:47 PM EST |