Options Chain for LIGHTWAVE LOGIC INC COM (LWLG) - $6.74 as of 7/8/2026 2:55:22 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 | 5.30 | 6.00 | 5.65 | 8.54 | 0.00 | 0.00% | 5.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 4:00:00 PM EST |
| 2.00 | 4.20 | 5.20 | 4.70 | 6.44 | 0.00 | 0.00% | 2.35 | 0 | 1 | 8.75 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 4:00:00 PM EST |
| 3.00 | 3.20 | 4.20 | 3.70 | 6.54 | 0.00 | 0.00% | 1.23 | 0 | 1 | 6.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 4:00:00 PM EST |
| 4.00 | 2.35 | 3.10 | 2.73 | 3.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 5.00 | 1.75 | 2.15 | 1.95 | 1.70 | -0.25 | -12.83% | 0.39 | 31 | 6 | 2.15 | 0.95 | 0.09 | -0.01 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 6.00 | 0.65 | 1.15 | 0.90 | 0.84 | -0.26 | -23.64% | 0.15 | 10 | 23 | 1.79 | 0.77 | 0.24 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.07 | -14.00% | 0.06 | 102 | 275 | 1.25 | 0.48 | 0.30 | -0.03 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 47 | 494 | 1.16 | 0.24 | 0.22 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 28 | 1,047 | 1.51 | 0.10 | 0.12 | -0.01 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 43 | 1,944 | 1.59 | 0.04 | 0.05 | -0.01 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 17 | 1,028 | 1.87 | 0.01 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 28 | 2,486 | 2.12 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 847 | 2.34 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 914 | 2.90 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,734 | 2.72 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 394 | 3.81 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 276 | 3.04 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 262 | 3.18 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 433 | 3.32 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 976 | 3.87 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 23 | 4.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.95 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/8/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/8/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 4:00:00 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.21 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.05 | +83.34% | 0.01 | 10 | 17 | 1.70 | -0.05 | 0.09 | -0.01 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 6.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.04 | 67 | 417 | 1.40 | -0.23 | 0.24 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 7.00 | 0.60 | 0.75 | 0.68 | 0.65 | 0.00 | 0.00% | 0.10 | 6 | 638 | 1.33 | -0.52 | 0.30 | -0.03 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 8.00 | 1.30 | 1.55 | 1.43 | 1.44 | +0.04 | +2.86% | 0.18 | 16 | 878 | 1.42 | -0.76 | 0.22 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 9.00 | 2.10 | 2.75 | 2.43 | 2.60 | +0.33 | +14.54% | 0.27 | 8 | 2,067 | 2.75 | -0.90 | 0.12 | -0.01 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 10.00 | 3.10 | 3.70 | 3.40 | 3.55 | +0.24 | +7.26% | 0.34 | 12 | 6,354 | 3.06 | -0.96 | 0.05 | -0.01 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 11.00 | 4.10 | 4.50 | 4.30 | 4.30 | -0.02 | -0.47% | 0.39 | 12 | 443 | 2.81 | -0.99 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 12.00 | 5.10 | 5.70 | 5.40 | 5.41 | +0.21 | +4.04% | 0.45 | 6 | 607 | 3.77 | -1.00 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 13.00 | 6.00 | 6.70 | 6.35 | 6.35 | -0.15 | -2.31% | 0.49 | 10 | 547 | 4.06 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 14.00 | 6.90 | 7.70 | 7.30 | 4.50 | 0.00 | 0.00% | 0.52 | 0 | 14 | 4.32 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 4:00:00 PM EST |
| 15.00 | 8.00 | 8.70 | 8.35 | 8.35 | +2.51 | +42.98% | 0.56 | 2 | 816 | 4.55 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 16.00 | 8.80 | 9.70 | 9.25 | 8.17 | 0.00 | 0.00% | 0.58 | 0 | 22 | 4.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:00 PM EST |
| 17.00 | 9.80 | 10.70 | 10.25 | % | 0.60 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 18.00 | 10.80 | 11.80 | 11.30 | 6.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/8/2026 4:00:00 PM EST |
| 19.00 | 11.80 | 12.80 | 12.30 | 9.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 4:00:00 PM EST |
| 20.00 | 12.90 | 13.80 | 13.35 | % | 0.67 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 21.00 | 13.80 | 14.80 | 14.30 | 11.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 4:00:00 PM EST |
| 22.00 | 14.80 | 15.80 | 15.30 | % | 0.70 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 23.00 | 15.80 | 16.70 | 16.25 | % | 0.71 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 24.00 | 16.80 | 17.80 | 17.30 | % | 0.72 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 25.00 | 17.90 | 18.80 | 18.35 | % | 0.73 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST |