Options Chain for LIGHTBRIDGE CORP COM (LTBR) - $14.64 as of 5/30/2025 6:58:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 13.70 | 14.50 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 5.00 | 9.80 | 10.70 | 2.99 | 0.00 | 0.00% | 0 | 10 | 6.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 4:00:01 PM EST |
| 7.50 | 7.40 | 7.70 | 7.24 | 0.00 | 0.00% | 0 | 614 | 4.54 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 10.00 | 5.00 | 5.50 | 5.20 | +0.05 | +0.98% | 10 | 611 | 1.93 | 0.95 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 12.50 | 2.80 | 3.10 | 2.50 | -0.35 | -12.29% | 8 | 1,914 | 1.03 | 0.79 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 1.45 | 1.65 | 1.55 | -0.25 | -13.89% | 281 | 3,060 | 1.08 | 0.55 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 17.50 | 0.70 | 0.80 | 0.73 | -0.15 | -17.05% | 329 | 1,269 | 1.11 | 0.34 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 0.35 | 0.50 | 0.42 | -0.13 | -23.64% | 563 | 1,365 | 1.21 | 0.20 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 0.15 | 0.30 | 0.17 | -0.13 | -43.34% | 105 | 580 | 1.28 | 0.12 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 0.10 | 0.25 | 0.12 | -0.13 | -52.00% | 208 | 454 | 1.36 | 0.07 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.10 | -0.04 | -28.58% | 133 | 426 | 1.89 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 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 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 76 | 4.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 171 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | -0.06 | -31.58% | 37 | 1,244 | 1.20 | -0.05 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 12.50 | 0.40 | 0.60 | 0.55 | -0.05 | -8.34% | 114 | 1,048 | 1.08 | -0.21 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 1.45 | 1.60 | 1.60 | -0.20 | -11.12% | 86 | 496 | 1.07 | -0.45 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 17.50 | 3.10 | 3.40 | 3.44 | -0.21 | -5.76% | 14 | 189 | 1.11 | -0.66 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 5.10 | 5.60 | 5.40 | -0.69 | -11.33% | 1 | 11 | 1.13 | -0.80 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 7.50 | 8.30 | 6.85 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.88 | 0.04 | -0.02 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 9.90 | 11.40 | 10.40 | +1.90 | +22.36% | 2 | 3 | 2.76 | -0.93 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 14.70 | 16.80 | % | 0 | 0 | 3.75 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST |