Options Chain for LIGHTWAVE LOGIC INC COM (LWLG) - $6.10 as of 8/21/2026 2:55:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 5.60 | 5.20 | 5.10 | 0.00 | 0.00% | 5.20 | 0 | 8 | 7.50 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 2.00 | 3.80 | 4.60 | 4.20 | 5.65 | 0.00 | 0.00% | 2.10 | 0 | 64 | 4.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:02 PM EST |
| 3.00 | 2.80 | 3.60 | 3.20 | 3.20 | 0.00 | 0.00% | 1.07 | 0 | 49 | 3.10 | 0.99 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 4.00 | 1.90 | 2.60 | 2.25 | 2.35 | 0.00 | 0.00% | 0.56 | 0 | 83 | 2.14 | 0.94 | 0.06 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 5.00 | 1.20 | 1.70 | 1.45 | 1.40 | 0.00 | 0.00% | 0.29 | 0 | 186 | 1.59 | 0.80 | 0.14 | -0.01 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 6.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.06 | +7.60% | 0.15 | 114 | 524 | 1.14 | 0.61 | 0.20 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.46 | +0.01 | +2.23% | 0.06 | 243 | 366 | 1.07 | 0.41 | 0.20 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.01 | +4.17% | 0.03 | 25 | 2,628 | 1.11 | 0.26 | 0.17 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 13 | 1,514 | 1.10 | 0.15 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 15 | 2,260 | 1.15 | 0.09 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 100 | 733 | 1.68 | 0.05 | 0.05 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,192 | 1.35 | 0.03 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,254 | 1.98 | 0.01 | 0.02 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 498 | 2.24 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/21/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,673 | 1.91 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 863 | 2.53 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 381 | 2.02 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/21/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5,771 | 2.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.78 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/21/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.91 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/21/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,485 | 2.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/21/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 766 | 2.62 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 168 | 3.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/21/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 304 | 2.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/21/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 15 | 3.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,866 | 1.69 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/21/2026 4:00:02 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.03 | -30.00% | 0.03 | 5 | 452 | 1.38 | -0.06 | 0.06 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.03 | -12.00% | 0.05 | 7 | 979 | 1.07 | -0.20 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.61 | -0.04 | -6.16% | 0.10 | 51 | 729 | 1.05 | -0.39 | 0.20 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 7.00 | 1.10 | 1.30 | 1.20 | 1.25 | -0.10 | -7.41% | 0.17 | 203 | 1,522 | 1.02 | -0.59 | 0.20 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 8.00 | 1.90 | 2.20 | 2.05 | 2.07 | -0.17 | -7.59% | 0.26 | 5 | 1,652 | 1.12 | -0.74 | 0.17 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 9.00 | 2.80 | 3.00 | 2.90 | 2.92 | -0.08 | -2.67% | 0.32 | 33 | 8,330 | 1.02 | -0.85 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 10.00 | 3.50 | 4.10 | 3.80 | 2.87 | 0.00 | 0.00% | 0.38 | 0 | 525 | 1.76 | -0.91 | 0.08 | -0.01 | 8/17/2026 | 8/21/2026 4:00:02 PM EST |
| 11.00 | 4.70 | 5.00 | 4.85 | 4.82 | 0.00 | 0.00% | 0.44 | 0 | 870 | 1.75 | -0.95 | 0.05 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 12.00 | 5.50 | 6.10 | 5.80 | 5.82 | +0.52 | +9.82% | 0.48 | 10 | 366 | 2.14 | -0.97 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 13.00 | 6.40 | 7.20 | 6.80 | 6.25 | 0.00 | 0.00% | 0.52 | 0 | 155 | 2.49 | -0.99 | 0.02 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 14.00 | 7.40 | 8.20 | 7.80 | 7.25 | 0.00 | 0.00% | 0.56 | 0 | 352 | 2.64 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 15.00 | 8.40 | 9.20 | 8.80 | 8.25 | 0.00 | 0.00% | 0.59 | 0 | 45 | 2.77 | -1.00 | 0.01 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 16.00 | 9.40 | 10.20 | 9.80 | 9.25 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.89 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 17.00 | 10.40 | 11.20 | 10.80 | 10.35 | 0.00 | 0.00% | 0.64 | 0 | 20 | 3.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 18.00 | 11.40 | 12.20 | 11.80 | 11.30 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.10 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 19.00 | 12.40 | 13.20 | 12.80 | 12.35 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 20.00 | 13.40 | 14.10 | 13.75 | 8.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 8/21/2026 4:00:02 PM EST |
| 21.00 | 14.40 | 15.20 | 14.80 | 8.80 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 8/21/2026 4:00:02 PM EST |
| 22.00 | 15.40 | 16.20 | 15.80 | 15.30 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 23.00 | 16.40 | 17.20 | 16.80 | 16.30 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 24.00 | 17.40 | 18.20 | 17.80 | 17.30 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 25.00 | 18.40 | 19.20 | 18.80 | 18.30 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 26.00 | 19.40 | 20.20 | 19.80 | 19.35 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 27.00 | 20.40 | 21.20 | 20.80 | % | 0.77 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 28.00 | 21.40 | 22.20 | 21.80 | 21.30 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 29.00 | 22.40 | 23.20 | 22.80 | 22.25 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 30.00 | 23.40 | 24.20 | 23.80 | 23.25 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 31.00 | 24.40 | 25.30 | 24.85 | 24.30 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 32.00 | 25.40 | 26.20 | 25.80 | % | 0.81 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 33.00 | 26.40 | 27.20 | 26.80 | % | 0.81 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 34.00 | 27.40 | 28.20 | 27.80 | 27.30 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 35.00 | 28.40 | 29.20 | 28.80 | % | 0.82 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 36.00 | 29.40 | 30.20 | 29.80 | % | 0.83 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST |