Options Chain for LIGHTBRIDGE CORP COM (LTBR) - $13.05 as of 6/20/2025 3:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 11.50 | 10.56 | 0.00 | 0.00% | 0 | 214 | 2.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |
| 5.00 | 7.00 | 8.50 | 8.15 | 0.00 | 0.00% | 0 | 399 | 1.72 | 0.99 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 7.50 | 5.90 | 6.20 | 5.85 | +0.05 | +0.87% | 20 | 462 | 1.49 | 0.93 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 10.00 | 3.90 | 4.20 | 3.95 | +0.06 | +1.55% | 1 | 3,059 | 1.24 | 0.80 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 12.50 | 2.50 | 2.70 | 2.58 | +0.03 | +1.18% | 16 | 1,574 | 1.16 | 0.62 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 15.00 | 0.75 | 1.75 | 1.36 | -0.19 | -12.26% | 6 | 936 | 0.95 | 0.46 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 17.50 | 1.00 | 1.10 | 1.00 | +0.07 | +7.53% | 46 | 829 | 1.15 | 0.32 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 20.00 | 0.60 | 0.70 | 0.53 | -0.12 | -18.47% | 5 | 253 | 1.14 | 0.22 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 22.50 | 0.35 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 839 | 1.15 | 0.16 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 25.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,078 | 1.15 | 0.11 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 30.00 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 239 | 1.32 | 0.05 | 0.02 | -0.01 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 10 | 4.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 256 | 1.78 | -0.01 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:05 PM EST |
| 7.50 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 606 | 1.14 | -0.07 | 0.02 | -0.01 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 10.00 | 0.65 | 0.80 | 0.80 | 0.00 | 0.00% | 12 | 2,703 | 1.06 | -0.20 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 12.50 | 1.65 | 1.80 | 1.95 | 0.00 | 0.00% | 0 | 1,136 | 1.01 | -0.38 | 0.07 | -0.02 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 15.00 | 3.20 | 3.40 | 3.26 | -0.09 | -2.69% | 100 | 133 | 1.02 | -0.54 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 17.50 | 5.00 | 5.30 | 5.10 | -0.10 | -1.93% | 2 | 44 | 0.99 | -0.68 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 20.00 | 7.10 | 7.40 | 7.01 | 0.00 | 0.00% | 0 | 8 | 0.96 | -0.78 | 0.05 | -0.02 | 5/29/2025 | 6/20/2025 4:00:05 PM EST |
| 22.50 | 9.40 | 10.60 | 9.30 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.84 | 0.04 | -0.01 | 6/10/2025 | 6/20/2025 4:00:05 PM EST |
| 25.00 | 11.60 | 13.10 | 10.71 | 0.00 | 0.00% | 0 | 10 | 1.30 | -0.89 | 0.03 | -0.01 | 5/29/2025 | 6/20/2025 4:00:05 PM EST |
| 30.00 | 16.40 | 18.90 | % | 0 | 0 | 1.59 | -0.95 | 0.02 | -0.01 | 6/20/2025 4:00:05 PM EST |