Options Chain for LIGHTBRIDGE CORP COM (LTBR) - $26.47 as of 10/29/2025 8:58:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.50 | 25.80 | 24.15 | 19.50 | 0.00 | 0.00% | 9.66 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 5.00 | 20.00 | 23.20 | 21.60 | 16.80 | 0.00 | 0.00% | 4.32 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 4:00:07 PM EST |
| 7.50 | 17.30 | 19.80 | 18.55 | 17.00 | 0.00 | 0.00% | 2.47 | 0 | 70 | 4.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 10.00 | 15.00 | 18.00 | 16.50 | 10.60 | 0.00 | 0.00% | 1.65 | 0 | 304 | 4.23 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 12.50 | 12.30 | 14.90 | 13.60 | 13.00 | 0.00 | 0.00% | 1.09 | 0 | 971 | 2.84 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 15.00 | 11.20 | 12.20 | 11.70 | 9.80 | -0.21 | -2.10% | 0.78 | 1 | 2,855 | 2.09 | 0.94 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 17.50 | 9.10 | 10.00 | 9.55 | 8.40 | +0.10 | +1.21% | 0.55 | 6 | 766 | 1.88 | 0.89 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 20.00 | 6.90 | 8.30 | 7.60 | 7.50 | +0.50 | +7.15% | 0.38 | 7 | 3,008 | 1.56 | 0.82 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 22.50 | 5.30 | 6.20 | 5.75 | 5.62 | +1.02 | +22.18% | 0.26 | 8 | 1,423 | 1.47 | 0.73 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 25.00 | 4.10 | 4.50 | 4.30 | 4.30 | +1.25 | +40.99% | 0.17 | 47 | 3,817 | 1.43 | 0.62 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 30.00 | 2.30 | 2.60 | 2.45 | 2.50 | +0.70 | +38.89% | 0.08 | 132 | 2,301 | 1.45 | 0.42 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 35.00 | 1.30 | 1.95 | 1.63 | 1.40 | +0.40 | +40.00% | 0.05 | 75 | 2,003 | 1.48 | 0.29 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 4:00:07 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.43 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/29/2025 4:00:07 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 192 | 3.11 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 4:00:07 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,936 | 2.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 436 | 1.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 12.50 | 0.10 | 2.25 | 1.18 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 1,055 | 2.82 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.31 | +0.09 | +40.91% | 0.02 | 21 | 941 | 1.62 | -0.06 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 17.50 | 0.40 | 0.75 | 0.58 | 0.54 | -0.21 | -28.00% | 0.03 | 15 | 1,368 | 1.49 | -0.11 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 20.00 | 0.80 | 1.45 | 1.13 | 1.00 | -0.18 | -15.26% | 0.06 | 124 | 1,203 | 1.46 | -0.18 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 22.50 | 1.50 | 1.90 | 1.70 | 1.79 | -0.35 | -16.36% | 0.08 | 70 | 532 | 1.32 | -0.27 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 25.00 | 2.10 | 3.20 | 2.65 | 3.20 | -0.20 | -5.89% | 0.11 | 3 | 241 | 1.26 | -0.38 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 30.00 | 4.90 | 7.80 | 6.35 | 6.80 | 0.00 | 0.00% | 0.21 | 0 | 65 | 1.48 | -0.58 | 0.04 | -0.08 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 35.00 | 9.50 | 11.40 | 10.45 | 10.20 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.57 | -0.71 | 0.03 | -0.07 | 10/16/2025 | 10/29/2025 4:00:07 PM EST |