Options Chain for LIGHTWAVE LOGIC INC COM (LWLG) - $12.85 as of 5/24/2026 9:34:34 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 | 11.10 | 13.40 | 12.25 | % | 12.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 2.00 | 10.10 | 12.10 | 11.10 | % | 5.55 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 3.00 | 9.20 | 11.30 | 10.25 | % | 3.42 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 4.00 | 8.20 | 10.10 | 9.15 | % | 2.29 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 5.00 | 7.50 | 9.20 | 8.35 | 7.12 | 0.00 | 0.00% | 1.67 | 0 | 1 | 0.00 | 0.98 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 6.00 | 6.40 | 8.10 | 7.25 | % | 1.21 | 0 | 0 | 2.90 | 0.95 | 0.01 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 7.00 | 5.40 | 6.80 | 6.10 | 6.26 | -0.64 | -9.28% | 0.87 | 1 | 6 | 2.16 | 0.92 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 8.00 | 4.90 | 6.50 | 5.70 | 5.60 | 0.00 | 0.00% | 0.71 | 0 | 13 | 1.36 | 0.88 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 9.00 | 4.30 | 5.60 | 4.95 | 4.45 | 0.00 | 0.00% | 0.55 | 0 | 13 | 1.39 | 0.84 | 0.04 | -0.02 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 10.00 | 3.60 | 5.00 | 4.30 | 4.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.38 | 0.78 | 0.05 | -0.02 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 11.00 | 3.40 | 3.70 | 3.55 | 3.70 | 0.00 | 0.00% | 0.32 | 1 | 45 | 1.27 | 0.73 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 12.00 | 2.95 | 3.20 | 3.08 | 3.06 | +0.06 | +2.00% | 0.26 | 293 | 834 | 1.26 | 0.67 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 13.00 | 2.50 | 2.70 | 2.60 | 2.60 | -0.18 | -6.48% | 0.20 | 152 | 110 | 1.26 | 0.61 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 14.00 | 2.10 | 2.35 | 2.23 | 2.20 | -0.13 | -5.58% | 0.16 | 27 | 137 | 1.26 | 0.56 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 15.00 | 1.85 | 2.10 | 1.98 | 1.83 | -0.27 | -12.86% | 0.13 | 62 | 362 | 1.30 | 0.51 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 16.00 | 1.60 | 1.80 | 1.70 | 1.65 | -0.06 | -3.51% | 0.11 | 7 | 123 | 1.30 | 0.46 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 17.00 | 1.35 | 1.60 | 1.48 | 1.35 | -0.20 | -12.91% | 0.09 | 26 | 198 | 1.31 | 0.42 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 18.00 | 1.05 | 1.40 | 1.23 | 1.15 | -0.20 | -14.82% | 0.07 | 5 | 34 | 1.28 | 0.38 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 19.00 | 0.95 | 1.20 | 1.08 | 1.22 | +0.09 | +7.97% | 0.06 | 1 | 323 | 1.30 | 0.34 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 20.00 | 0.90 | 1.15 | 1.03 | 0.95 | -0.10 | -9.53% | 0.05 | 44 | 66 | 1.35 | 0.31 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 21.00 | 0.80 | 1.00 | 0.90 | 0.82 | -0.04 | -4.66% | 0.04 | 2 | 21 | 1.36 | 0.28 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 22.00 | 0.45 | 0.90 | 0.68 | % | 0.03 | 0 | 0 | 1.28 | 0.25 | 0.04 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 23.00 | 0.45 | 0.95 | 0.70 | 0.75 | +0.20 | +36.37% | 0.03 | 2 | 1 | 1.36 | 0.23 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 24.00 | 0.35 | 0.75 | 0.55 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.32 | 0.21 | 0.04 | -0.02 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 25.00 | 0.45 | 0.65 | 0.55 | 0.47 | -0.18 | -27.70% | 0.02 | 4 | 123 | 1.38 | 0.19 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.21 | -0.01 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.04 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 6.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.53 | -0.05 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 7.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.04 | 4 | 10 | 1.31 | -0.08 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 8.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.10 | -16.67% | 0.06 | 11 | 11 | 1.36 | -0.12 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 9.00 | 0.75 | 1.00 | 0.88 | 0.80 | -0.20 | -20.00% | 0.10 | 28 | 27 | 1.41 | -0.16 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 10.00 | 1.05 | 1.25 | 1.15 | 1.14 | -0.35 | -23.49% | 0.11 | 10 | 348 | 1.36 | -0.22 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 11.00 | 1.50 | 1.65 | 1.58 | 1.50 | -0.05 | -3.23% | 0.14 | 2 | 50 | 1.36 | -0.27 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 12.00 | 1.95 | 2.30 | 2.13 | 2.01 | -0.04 | -1.96% | 0.18 | 14 | 426 | 1.39 | -0.33 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 13.00 | 2.55 | 2.85 | 2.70 | 2.68 | +0.13 | +5.10% | 0.21 | 102 | 106 | 1.39 | -0.39 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 14.00 | 3.20 | 3.50 | 3.35 | 3.30 | 0.00 | 0.00% | 0.24 | 0 | 39 | 1.40 | -0.44 | 0.06 | -0.03 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 15.00 | 3.80 | 4.40 | 4.10 | 3.98 | -0.52 | -11.56% | 0.27 | 22 | 302 | 1.45 | -0.49 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 16.00 | 4.60 | 5.00 | 4.80 | 5.40 | 0.00 | 0.00% | 0.30 | 0 | 44 | 1.44 | -0.54 | 0.06 | -0.03 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 17.00 | 5.40 | 5.80 | 5.60 | % | 0.33 | 0 | 0 | 1.47 | -0.58 | 0.06 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 18.00 | 5.20 | 6.70 | 5.95 | % | 0.33 | 0 | 0 | 1.54 | -0.62 | 0.06 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 19.00 | 6.10 | 7.50 | 6.80 | % | 0.36 | 0 | 0 | 1.53 | -0.66 | 0.05 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 20.00 | 6.90 | 8.40 | 7.65 | % | 0.38 | 0 | 0 | 1.56 | -0.69 | 0.05 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 21.00 | 7.80 | 9.30 | 8.55 | % | 0.41 | 0 | 0 | 1.59 | -0.72 | 0.05 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 22.00 | 8.70 | 10.30 | 9.50 | % | 0.43 | 0 | 0 | 1.67 | -0.75 | 0.04 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 23.00 | 9.60 | 11.20 | 10.40 | % | 0.45 | 0 | 0 | 1.68 | -0.77 | 0.04 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 24.00 | 10.30 | 12.10 | 11.20 | % | 0.47 | 0 | 0 | 1.69 | -0.79 | 0.04 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 25.00 | 11.10 | 13.20 | 12.15 | % | 0.49 | 0 | 0 | 1.81 | -0.81 | 0.04 | -0.02 | 5/22/2026 4:00:04 PM EST |