Options Chain for LIGHTWAVE LOGIC INC COM (LWLG) - $10.17 as of 6/9/2026 8:01:07 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 | 8.10 | 8.90 | 8.50 | 8.54 | -1.51 | -15.03% | 8.50 | 2 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 2.00 | 7.10 | 7.90 | 7.50 | 9.50 | 0.00 | 0.00% | 3.75 | 0 | 124 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:47 PM EST |
| 3.00 | 6.30 | 6.60 | 6.45 | 8.62 | 0.00 | 0.00% | 2.15 | 0 | 458 | 5.68 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:47 PM EST |
| 4.00 | 5.00 | 5.90 | 5.45 | 5.54 | -0.70 | -11.22% | 1.36 | 2 | 603 | 5.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 5.00 | 4.00 | 4.90 | 4.45 | 4.54 | -1.36 | -23.06% | 0.89 | 6 | 1,433 | 4.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 6.00 | 2.80 | 3.80 | 3.30 | 4.45 | 0.00 | 0.00% | 0.55 | 0 | 351 | 3.32 | 0.98 | 0.03 | 0.00 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 7.00 | 1.95 | 2.75 | 2.35 | 5.15 | 0.00 | 0.00% | 0.34 | 0 | 471 | 2.37 | 0.90 | 0.08 | -0.02 | 6/4/2026 | 6/9/2026 3:59:47 PM EST |
| 8.00 | 1.35 | 2.10 | 1.73 | 1.56 | -1.34 | -46.21% | 0.22 | 6 | 167 | 2.40 | 0.77 | 0.13 | -0.04 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 9.00 | 1.00 | 1.30 | 1.15 | 1.20 | -0.54 | -31.04% | 0.13 | 285 | 1,061 | 1.69 | 0.61 | 0.16 | -0.05 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 10.00 | 0.60 | 0.85 | 0.73 | 0.75 | -0.38 | -33.63% | 0.07 | 859 | 1,169 | 1.69 | 0.45 | 0.16 | -0.05 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.37 | -45.13% | 0.04 | 404 | 2,124 | 1.71 | 0.31 | 0.14 | -0.05 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 12.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.20 | -40.00% | 0.02 | 436 | 3,068 | 1.78 | 0.21 | 0.12 | -0.04 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.15 | -42.86% | 0.02 | 476 | 1,926 | 1.77 | 0.14 | 0.09 | -0.03 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.12 | -48.00% | 0.01 | 455 | 1,618 | 1.86 | 0.09 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.09 | -52.95% | 0.01 | 163 | 4,932 | 1.85 | 0.06 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.01 | 32 | 1,611 | 2.03 | 0.04 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 465 | 3,151 | 2.34 | 0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 28 | 1,641 | 2.20 | 0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 582 | 2.88 | 0.01 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 4,801 | 2.47 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 316 | 2.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 709 | 3.05 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 681 | 3.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 4.11 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,725 | 3.39 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 229 | 4.34 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 4.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,558 | 3.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.93 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:47 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:47 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 36.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:47 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 590 | 4.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:47 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 913 | 3.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.01 | 10 | 355 | 2.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 10 | 229 | 2.35 | -0.02 | 0.03 | 0.00 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 21 | 1,409 | 1.58 | -0.10 | 0.08 | -0.02 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.04 | 53 | 568 | 1.58 | -0.23 | 0.13 | -0.04 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 9.00 | 0.50 | 0.90 | 0.70 | 0.80 | +0.18 | +29.04% | 0.08 | 115 | 1,400 | 1.49 | -0.39 | 0.16 | -0.05 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 10.00 | 1.30 | 1.40 | 1.35 | 1.35 | +0.22 | +19.47% | 0.14 | 1,644 | 2,568 | 1.62 | -0.55 | 0.16 | -0.05 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 11.00 | 1.90 | 2.45 | 2.18 | 2.37 | +0.62 | +35.43% | 0.20 | 203 | 1,314 | 1.81 | -0.69 | 0.14 | -0.05 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 12.00 | 2.70 | 3.10 | 2.90 | 2.97 | +0.54 | +22.23% | 0.24 | 57 | 2,250 | 1.60 | -0.79 | 0.12 | -0.04 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 13.00 | 3.60 | 4.30 | 3.95 | 4.17 | +0.87 | +26.37% | 0.30 | 10 | 955 | 2.88 | -0.86 | 0.09 | -0.03 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 14.00 | 4.40 | 5.30 | 4.85 | 3.97 | 0.00 | 0.00% | 0.35 | 0 | 696 | 0.00 | -0.91 | 0.07 | -0.02 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 15.00 | 5.50 | 6.30 | 5.90 | 5.75 | +0.80 | +16.17% | 0.39 | 13 | 1,080 | 0.00 | -0.94 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 16.00 | 6.30 | 7.30 | 6.80 | 5.92 | 0.00 | 0.00% | 0.42 | 0 | 281 | 0.00 | -0.96 | 0.03 | -0.01 | 6/5/2026 | 6/9/2026 3:59:47 PM EST |
| 17.00 | 7.30 | 8.30 | 7.80 | 7.40 | +0.43 | +6.17% | 0.46 | 185 | 426 | 3.94 | -0.98 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 18.00 | 8.30 | 9.30 | 8.80 | 8.70 | +3.29 | +60.82% | 0.49 | 6 | 30 | 0.00 | -0.98 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 19.00 | 9.20 | 10.30 | 9.75 | 6.21 | 0.00 | 0.00% | 0.51 | 0 | 24 | 0.00 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 6/9/2026 3:59:47 PM EST |
| 20.00 | 10.20 | 11.30 | 10.75 | 7.10 | 0.00 | 0.00% | 0.54 | 0 | 152 | 4.52 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 6/9/2026 3:59:47 PM EST |
| 21.00 | 11.10 | 12.30 | 11.70 | 9.30 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.69 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:47 PM EST |
| 22.00 | 12.00 | 13.30 | 12.65 | 7.82 | 0.00 | 0.00% | 0.58 | 0 | 2 | 4.84 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:47 PM EST |
| 23.00 | 13.10 | 14.30 | 13.70 | % | 0.60 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 24.00 | 14.10 | 15.30 | 14.70 | 12.70 | 0.00 | 0.00% | 0.61 | 0 | 10 | 5.12 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:47 PM EST |
| 25.00 | 15.10 | 16.30 | 15.70 | 11.60 | 0.00 | 0.00% | 0.63 | 0 | 8 | 5.26 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:59:47 PM EST |
| 26.00 | 16.00 | 17.30 | 16.65 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 27.00 | 17.10 | 18.30 | 17.70 | % | 0.66 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 28.00 | 18.00 | 19.30 | 18.65 | % | 0.67 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 29.00 | 19.00 | 20.30 | 19.65 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 30.00 | 20.00 | 21.40 | 20.70 | % | 0.69 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 31.00 | 21.00 | 22.30 | 21.65 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 32.00 | 22.00 | 23.40 | 22.70 | 17.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:47 PM EST |
| 33.00 | 23.00 | 24.40 | 23.70 | 17.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:47 PM EST |
| 34.00 | 24.00 | 25.40 | 24.70 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 35.00 | 25.00 | 26.40 | 25.70 | % | 0.73 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 36.00 | 26.00 | 27.40 | 26.70 | % | 0.74 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST |