Options Chain for LIGHTBRIDGE CORP COM (LTBR) - $14.99 as of 7/29/2025 3:36:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 13.00 | 12.15 | % | 4.86 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 5.00 | 8.80 | 9.50 | 9.15 | % | 1.83 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 7.50 | 6.50 | 6.90 | 6.70 | % | 0.89 | 0 | 0 | 1.33 | 0.95 | 0.02 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 10.00 | 4.40 | 4.70 | 4.55 | 4.60 | -0.35 | -7.08% | 0.45 | 2 | 96 | 0.96 | 0.85 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 12.50 | 2.85 | 3.00 | 2.93 | 2.95 | -0.55 | -15.72% | 0.23 | 3 | 56 | 0.99 | 0.70 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 15.00 | 1.75 | 1.90 | 1.83 | 1.90 | -0.33 | -14.80% | 0.12 | 18 | 295 | 1.02 | 0.52 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 17.50 | 1.05 | 1.25 | 1.15 | 1.01 | -0.30 | -22.91% | 0.07 | 25 | 111 | 1.04 | 0.37 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 20.00 | 0.65 | 0.80 | 0.73 | 0.68 | -0.12 | -15.00% | 0.04 | 45 | 405 | 1.06 | 0.26 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 22.50 | 0.40 | 0.55 | 0.48 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.09 | 0.19 | 0.04 | -0.02 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.45 | +0.06 | +15.39% | 0.01 | 2 | 12 | 1.14 | 0.14 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.09 | -31.04% | 0.01 | 50 | 6 | 1.17 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 7.50 | 0.05 | 0.95 | 0.50 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.53 | -0.05 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.10 | +28.58% | 0.04 | 1 | 1,008 | 1.02 | -0.15 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 12.50 | 1.20 | 1.35 | 1.28 | 1.32 | +0.19 | +16.82% | 0.10 | 17 | 40 | 1.01 | -0.30 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 15.00 | 2.55 | 2.75 | 2.65 | 2.70 | +0.30 | +12.50% | 0.18 | 12 | 120 | 1.03 | -0.48 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 17.50 | 4.40 | 4.60 | 4.50 | 4.90 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.07 | -0.63 | 0.07 | -0.02 | 7/23/2025 | 7/29/2025 2:58:57 PM EST |
| 20.00 | 6.40 | 6.70 | 6.55 | % | 0.33 | 0 | 0 | 1.08 | -0.74 | 0.06 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 22.50 | 8.70 | 8.90 | 8.80 | % | 0.39 | 0 | 0 | 1.12 | -0.81 | 0.04 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 25.00 | 11.00 | 11.30 | 11.15 | 10.10 | % | 0.45 | 1 | 0 | 1.16 | -0.86 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST | |
| 30.00 | 15.80 | 16.30 | 16.05 | % | 0.54 | 0 | 0 | 1.54 | -0.93 | 0.02 | -0.01 | 7/29/2025 2:58:57 PM EST |