Options Chain for LIGHTWAVE LOGIC INC COM (LWLG) - $5.31 as of 11/4/2025 8:57:47 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 | 4.10 | 4.90 | 4.50 | 4.01 | 0.00 | 0.00% | 4.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/4/2025 3:59:57 PM EST |
| 2.00 | 3.00 | 4.00 | 3.50 | 3.67 | +0.79 | +27.44% | 1.75 | 4 | 12 | 7.19 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 3.00 | 1.90 | 2.90 | 2.40 | 2.00 | 0.00 | 0.00% | 0.80 | 0 | 357 | 4.36 | 0.97 | 0.05 | 0.00 | 11/3/2025 | 11/4/2025 3:59:57 PM EST |
| 4.00 | 1.35 | 1.55 | 1.45 | 1.56 | +0.91 | +140.00% | 0.36 | 11 | 219 | 1.43 | 0.83 | 0.13 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 5.00 | 0.80 | 0.95 | 0.88 | 0.75 | +0.13 | +20.97% | 0.18 | 223 | 1,658 | 1.64 | 0.63 | 0.20 | -0.02 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.27 | +81.82% | 0.09 | 505 | 2,568 | 1.72 | 0.44 | 0.20 | -0.02 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 7.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.10 | +40.00% | 0.05 | 104 | 1,050 | 1.81 | 0.30 | 0.17 | -0.02 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.17 | +170.00% | 0.03 | 27 | 557 | 2.00 | 0.22 | 0.13 | -0.02 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 9.00 | 0.10 | 0.30 | 0.20 | 0.21 | +0.11 | +110.00% | 0.02 | 41 | 309 | 2.12 | 0.16 | 0.10 | -0.02 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 237 | 2.87 | 0.09 | 0.08 | -0.01 | 10/21/2025 | 11/4/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 106 | 3.78 | 0.05 | 0.05 | -0.01 | 10/29/2025 | 11/4/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 201 | 2.64 | 0.04 | 0.04 | -0.01 | 10/16/2025 | 11/4/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.02 | -28.58% | 0.08 | 1 | 7 | 4.01 | -0.03 | 0.05 | 0.00 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 4.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.19 | -65.52% | 0.04 | 13 | 695 | 1.50 | -0.17 | 0.13 | -0.01 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 5.00 | 0.50 | 0.75 | 0.63 | 0.56 | +0.01 | +1.82% | 0.13 | 148 | 1,024 | 1.73 | -0.37 | 0.20 | -0.02 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 6.00 | 1.15 | 1.30 | 1.23 | 1.05 | -0.30 | -22.23% | 0.20 | 31 | 290 | 1.70 | -0.56 | 0.20 | -0.02 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 7.00 | 1.80 | 2.25 | 2.03 | 2.04 | -0.28 | -12.07% | 0.29 | 29 | 287 | 1.74 | -0.70 | 0.17 | -0.02 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 8.00 | 2.75 | 3.00 | 2.88 | 2.63 | -0.08 | -2.96% | 0.36 | 22 | 12 | 1.70 | -0.78 | 0.13 | -0.02 | 11/4/2025 | 11/4/2025 3:59:57 PM EST |
| 9.00 | 3.40 | 4.00 | 3.70 | % | 0.41 | 0 | 0 | 2.50 | -0.84 | 0.10 | -0.02 | 11/4/2025 3:59:57 PM EST | |||
| 10.00 | 4.30 | 4.90 | 4.60 | % | 0.46 | 0 | 0 | 2.47 | -0.91 | 0.08 | -0.01 | 11/4/2025 3:59:57 PM EST | |||
| 11.00 | 5.20 | 6.20 | 5.70 | % | 0.52 | 0 | 0 | 3.57 | -0.95 | 0.05 | -0.01 | 11/4/2025 3:59:57 PM EST | |||
| 12.00 | 6.00 | 7.00 | 6.50 | % | 0.54 | 0 | 0 | 3.24 | -0.96 | 0.04 | -0.01 | 11/4/2025 3:59:57 PM EST |