Options Chain for NLIGHT INC COM (LASR) - $73.44 as of 6/5/2026 7:27:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.50 | 28.60 | 27.05 | % | 0.68 | 0 | 0 | 1.36 | 0.94 | 0.00 | -0.03 | 6/5/2026 3:59:48 PM EST | |||
| 45.00 | 21.20 | 24.40 | 22.80 | % | 0.51 | 0 | 0 | 1.27 | 0.89 | 0.01 | -0.05 | 6/5/2026 3:59:48 PM EST | |||
| 50.00 | 17.40 | 20.60 | 19.00 | % | 0.38 | 0 | 0 | 0.95 | 0.83 | 0.01 | -0.07 | 6/5/2026 3:59:48 PM EST | |||
| 55.00 | 14.00 | 17.30 | 15.65 | % | 0.28 | 0 | 0 | 0.99 | 0.76 | 0.01 | -0.08 | 6/5/2026 3:59:48 PM EST | |||
| 60.00 | 11.30 | 13.90 | 12.60 | % | 0.21 | 0 | 0 | 0.98 | 0.68 | 0.01 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 63.00 | 9.80 | 13.10 | 11.45 | % | 0.18 | 0 | 0 | 1.02 | 0.63 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 64.00 | 9.30 | 12.70 | 11.00 | % | 0.17 | 0 | 0 | 1.03 | 0.61 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 65.00 | 8.90 | 12.50 | 10.70 | % | 0.16 | 0 | 0 | 1.04 | 0.60 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 66.00 | 8.40 | 12.00 | 10.20 | % | 0.15 | 0 | 0 | 1.04 | 0.58 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 67.00 | 8.00 | 11.90 | 9.95 | % | 0.15 | 0 | 0 | 1.06 | 0.57 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 68.00 | 7.60 | 11.50 | 9.55 | % | 0.14 | 0 | 0 | 1.06 | 0.55 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 69.00 | 7.30 | 10.70 | 9.00 | % | 0.13 | 0 | 0 | 1.04 | 0.54 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 70.00 | 6.90 | 10.50 | 8.70 | % | 0.12 | 0 | 0 | 1.05 | 0.52 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 71.00 | 6.50 | 10.00 | 8.25 | % | 0.12 | 0 | 0 | 1.04 | 0.51 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 72.00 | 6.10 | 10.00 | 8.05 | % | 0.11 | 0 | 0 | 1.05 | 0.49 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 73.00 | 5.80 | 9.50 | 7.65 | % | 0.10 | 0 | 0 | 1.05 | 0.48 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 74.00 | 5.40 | 8.70 | 7.05 | % | 0.10 | 0 | 0 | 1.02 | 0.46 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 75.00 | 5.10 | 8.60 | 6.85 | 7.66 | % | 0.09 | 5 | 0 | 1.03 | 0.45 | 0.02 | -0.10 | 6/5/2026 | 6/5/2026 3:59:48 PM EST | |
| 76.00 | 4.70 | 8.30 | 6.50 | % | 0.09 | 0 | 0 | 1.02 | 0.43 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 77.00 | 4.40 | 8.30 | 6.35 | % | 0.08 | 0 | 0 | 1.04 | 0.42 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 78.00 | 4.10 | 8.00 | 6.05 | % | 0.08 | 0 | 0 | 1.03 | 0.41 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 79.00 | 3.90 | 7.50 | 5.70 | % | 0.07 | 0 | 0 | 1.03 | 0.39 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 80.00 | 4.60 | 6.40 | 5.50 | 5.00 | % | 0.07 | 1 | 0 | 1.03 | 0.38 | 0.02 | -0.10 | 6/5/2026 | 6/5/2026 3:59:48 PM EST | |
| 81.00 | 3.50 | 7.00 | 5.25 | % | 0.06 | 0 | 0 | 1.03 | 0.37 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 82.00 | 3.00 | 7.00 | 5.00 | % | 0.06 | 0 | 0 | 1.03 | 0.36 | 0.01 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 83.00 | 2.75 | 6.80 | 4.78 | % | 0.06 | 0 | 0 | 1.02 | 0.34 | 0.01 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 84.00 | 2.55 | 6.50 | 4.53 | % | 0.05 | 0 | 0 | 1.03 | 0.33 | 0.01 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 85.00 | 2.35 | 6.30 | 4.33 | % | 0.05 | 0 | 0 | 1.02 | 0.32 | 0.01 | -0.09 | 6/5/2026 3:59:48 PM EST | |||
| 86.00 | 2.15 | 6.10 | 4.13 | % | 0.05 | 0 | 0 | 1.02 | 0.31 | 0.01 | -0.09 | 6/5/2026 3:59:48 PM EST | |||
| 87.00 | 1.95 | 5.90 | 3.93 | % | 0.05 | 0 | 0 | 1.01 | 0.30 | 0.01 | -0.09 | 6/5/2026 3:59:48 PM EST | |||
| 88.00 | 2.20 | 5.70 | 3.95 | % | 0.04 | 0 | 0 | 1.04 | 0.29 | 0.01 | -0.09 | 6/5/2026 3:59:48 PM EST | |||
| 89.00 | 1.55 | 5.60 | 3.58 | % | 0.04 | 0 | 0 | 1.01 | 0.28 | 0.01 | -0.09 | 6/5/2026 3:59:48 PM EST | |||
| 90.00 | 2.30 | 5.30 | 3.80 | % | 0.04 | 0 | 0 | 1.07 | 0.27 | 0.01 | -0.09 | 6/5/2026 3:59:48 PM EST | |||
| 95.00 | 1.35 | 4.60 | 2.98 | % | 0.03 | 0 | 0 | 1.05 | 0.22 | 0.01 | -0.08 | 6/5/2026 3:59:48 PM EST | |||
| 100.00 | 0.60 | 4.10 | 2.35 | % | 0.02 | 0 | 0 | 1.02 | 0.18 | 0.01 | -0.07 | 6/5/2026 3:59:48 PM EST | |||
| 105.00 | 0.45 | 3.50 | 1.98 | % | 0.02 | 0 | 0 | 1.03 | 0.15 | 0.01 | -0.06 | 6/5/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.35 | 0.13 | 0.01 | -0.05 | 6/5/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.50 | -0.06 | 0.00 | -0.03 | 6/5/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 1.37 | -0.11 | 0.01 | -0.05 | 6/5/2026 3:59:48 PM EST | |||
| 50.00 | 0.55 | 4.40 | 2.48 | % | 0.05 | 0 | 0 | 0.94 | -0.17 | 0.01 | -0.07 | 6/5/2026 3:59:48 PM EST | |||
| 55.00 | 2.30 | 5.70 | 4.00 | % | 0.07 | 0 | 0 | 0.97 | -0.24 | 0.01 | -0.08 | 6/5/2026 3:59:48 PM EST | |||
| 60.00 | 4.40 | 7.60 | 6.00 | % | 0.10 | 0 | 0 | 0.97 | -0.32 | 0.01 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 63.00 | 6.00 | 9.00 | 7.50 | % | 0.12 | 0 | 0 | 0.98 | -0.37 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 64.00 | 6.60 | 10.50 | 8.55 | % | 0.13 | 0 | 0 | 1.03 | -0.39 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 65.00 | 7.10 | 11.00 | 9.05 | % | 0.14 | 0 | 0 | 1.03 | -0.40 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 66.00 | 7.70 | 11.50 | 9.60 | % | 0.15 | 0 | 0 | 1.03 | -0.42 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 67.00 | 8.20 | 12.00 | 10.10 | % | 0.15 | 0 | 0 | 1.02 | -0.43 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 68.00 | 8.90 | 12.70 | 10.80 | % | 0.16 | 0 | 0 | 1.03 | -0.45 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 69.00 | 9.50 | 13.40 | 11.45 | % | 0.17 | 0 | 0 | 1.04 | -0.46 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 70.00 | 10.10 | 14.00 | 12.05 | % | 0.17 | 0 | 0 | 1.03 | -0.48 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 71.00 | 10.70 | 14.50 | 12.60 | % | 0.18 | 0 | 0 | 1.02 | -0.49 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 72.00 | 11.40 | 15.20 | 13.30 | % | 0.18 | 0 | 0 | 1.03 | -0.51 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 73.00 | 12.00 | 15.90 | 13.95 | % | 0.19 | 0 | 0 | 1.03 | -0.52 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 74.00 | 12.70 | 16.50 | 14.60 | % | 0.20 | 0 | 0 | 1.02 | -0.54 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 75.00 | 13.30 | 17.20 | 15.25 | % | 0.20 | 0 | 0 | 1.02 | -0.55 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 76.00 | 14.20 | 17.70 | 15.95 | % | 0.21 | 0 | 0 | 1.02 | -0.57 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 77.00 | 14.70 | 18.50 | 16.60 | % | 0.22 | 0 | 0 | 1.01 | -0.58 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 78.00 | 15.40 | 19.30 | 17.35 | % | 0.22 | 0 | 0 | 1.01 | -0.59 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 79.00 | 16.40 | 20.00 | 18.20 | % | 0.23 | 0 | 0 | 1.03 | -0.61 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 80.00 | 17.10 | 20.70 | 18.90 | % | 0.24 | 0 | 0 | 1.02 | -0.62 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 81.00 | 18.10 | 21.30 | 19.70 | % | 0.24 | 0 | 0 | 1.02 | -0.63 | 0.02 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 82.00 | 18.40 | 22.20 | 20.30 | % | 0.25 | 0 | 0 | 1.00 | -0.64 | 0.01 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 83.00 | 19.10 | 22.90 | 21.00 | % | 0.25 | 0 | 0 | 0.99 | -0.66 | 0.01 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 84.00 | 19.90 | 23.70 | 21.80 | % | 0.26 | 0 | 0 | 0.99 | -0.67 | 0.01 | -0.10 | 6/5/2026 3:59:48 PM EST | |||
| 85.00 | 20.70 | 24.50 | 22.60 | % | 0.27 | 0 | 0 | 0.99 | -0.68 | 0.01 | -0.09 | 6/5/2026 3:59:48 PM EST | |||
| 86.00 | 21.60 | 25.30 | 23.45 | % | 0.27 | 0 | 0 | 1.00 | -0.69 | 0.01 | -0.09 | 6/5/2026 3:59:48 PM EST | |||
| 87.00 | 22.30 | 26.00 | 24.15 | % | 0.28 | 0 | 0 | 0.98 | -0.70 | 0.01 | -0.09 | 6/5/2026 3:59:48 PM EST | |||
| 88.00 | 23.20 | 26.90 | 25.05 | % | 0.28 | 0 | 0 | 0.99 | -0.71 | 0.01 | -0.09 | 6/5/2026 3:59:48 PM EST | |||
| 89.00 | 24.00 | 27.90 | 25.95 | % | 0.29 | 0 | 0 | 0.98 | -0.72 | 0.01 | -0.09 | 6/5/2026 3:59:48 PM EST | |||
| 90.00 | 24.90 | 28.50 | 26.70 | % | 0.30 | 0 | 0 | 0.98 | -0.73 | 0.01 | -0.09 | 6/5/2026 3:59:48 PM EST | |||
| 95.00 | 29.20 | 32.80 | 31.00 | % | 0.33 | 0 | 0 | 0.96 | -0.78 | 0.01 | -0.08 | 6/5/2026 3:59:48 PM EST | |||
| 100.00 | 33.70 | 37.20 | 35.45 | % | 0.35 | 0 | 0 | 0.92 | -0.82 | 0.01 | -0.07 | 6/5/2026 3:59:48 PM EST | |||
| 105.00 | % | 0.00 | 0 | 0 | 1.30 | -0.85 | 0.01 | -0.06 | 6/5/2026 3:59:48 PM EST | ||||||
| 110.00 | 43.10 | 46.50 | 44.80 | % | 0.41 | 0 | 0 | 1.34 | -0.87 | 0.01 | -0.05 | 6/5/2026 3:59:48 PM EST |