Options Chain for LIGHTWAVE LOGIC INC COM (LWLG) - $12.85 as of 5/24/2026 9:34:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.20 | 13.00 | 12.10 | 11.85 | +1.05 | +9.73% | 12.10 | 5 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2.00 | 10.30 | 11.30 | 10.80 | 10.90 | +4.11 | +60.53% | 5.40 | 3 | 119 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 3.00 | 9.70 | 10.10 | 9.90 | 9.34 | 0.00 | 0.00% | 3.30 | 0 | 475 | 4.02 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 4.00 | 8.20 | 9.40 | 8.80 | 7.60 | 0.00 | 0.00% | 2.20 | 0 | 605 | 4.61 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 5.00 | 7.10 | 8.40 | 7.75 | 8.00 | +0.40 | +5.27% | 1.55 | 2 | 1,435 | 3.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 6.00 | 6.40 | 7.30 | 6.85 | 6.85 | +0.45 | +7.04% | 1.14 | 11 | 354 | 3.18 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 7.00 | 5.30 | 6.20 | 5.75 | 5.80 | +1.10 | +23.41% | 0.82 | 1 | 488 | 2.35 | 0.97 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 8.00 | 4.40 | 6.10 | 5.25 | 5.10 | 0.00 | 0.00% | 0.66 | 0 | 173 | 3.06 | 0.93 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 9.00 | 3.70 | 4.50 | 4.10 | 4.59 | +1.44 | +45.72% | 0.46 | 10 | 1,077 | 1.00 | 0.88 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 10.00 | 3.40 | 3.70 | 3.55 | 3.44 | -0.26 | -7.03% | 0.35 | 84 | 851 | 1.37 | 0.81 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 11.00 | 2.75 | 2.90 | 2.83 | 2.75 | -0.15 | -5.18% | 0.26 | 5 | 529 | 1.30 | 0.74 | 0.07 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 12.00 | 2.20 | 2.40 | 2.30 | 2.10 | -0.40 | -16.00% | 0.19 | 318 | 2,272 | 1.33 | 0.65 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 13.00 | 1.65 | 1.90 | 1.78 | 1.90 | -0.10 | -5.00% | 0.14 | 142 | 1,059 | 1.38 | 0.57 | 0.09 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 14.00 | 1.35 | 1.60 | 1.48 | 1.60 | +0.05 | +3.23% | 0.11 | 218 | 854 | 1.35 | 0.49 | 0.09 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 15.00 | 1.10 | 1.15 | 1.13 | 1.05 | -0.20 | -16.00% | 0.08 | 749 | 5,259 | 1.32 | 0.41 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 16.00 | 0.85 | 1.00 | 0.93 | 0.88 | -0.12 | -12.00% | 0.06 | 530 | 1,605 | 1.35 | 0.35 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 17.00 | 0.65 | 0.80 | 0.73 | 0.77 | 0.00 | 0.00% | 0.04 | 119 | 1,920 | 1.35 | 0.30 | 0.07 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 18.00 | 0.55 | 0.65 | 0.60 | 0.57 | -0.09 | -13.64% | 0.03 | 46 | 1,221 | 1.38 | 0.25 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.12 | -21.82% | 0.02 | 13 | 816 | 1.33 | 0.21 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 20.00 | 0.40 | 0.45 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 561 | 4,437 | 1.45 | 0.18 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 21.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.02 | -5.41% | 0.02 | 3 | 316 | 1.43 | 0.15 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.03 | -10.72% | 0.01 | 38 | 695 | 1.45 | 0.13 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 23.00 | 0.15 | 0.45 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 680 | 1.55 | 0.11 | 0.03 | -0.02 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 24.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.56 | 0.09 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.05 | +33.34% | 0.01 | 53 | 3,690 | 1.60 | 0.08 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 26.00 | 0.10 | 0.30 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.61 | 0.07 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 27.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.59 | 0.06 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 28.00 | 0.05 | 0.25 | 0.15 | 0.12 | +0.01 | +9.10% | 0.01 | 3 | 57 | 1.73 | 0.05 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 29.00 | 0.05 | 0.25 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.67 | 0.04 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.03 | +33.34% | 0.00 | 3 | 1,552 | 1.67 | 0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.14 | 0.03 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.20 | 0.02 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 621 | 2.16 | 0.02 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.50 | 0.01 | 0.01 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 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 | 0.00 | 0.00% | 0.03 | 5 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.01 | 4 | 9 | 3.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 587 | 2.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 903 | 2.27 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 353 | 2.49 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 10 | 215 | 1.91 | -0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,383 | 1.57 | -0.03 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 12 | 521 | 1.36 | -0.07 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.03 | +9.38% | 0.04 | 25 | 793 | 1.34 | -0.12 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 10.00 | 0.50 | 0.65 | 0.58 | 0.58 | +0.03 | +5.46% | 0.06 | 267 | 1,710 | 1.34 | -0.18 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 11.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.03 | +3.45% | 0.08 | 143 | 902 | 1.34 | -0.26 | 0.07 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 12.00 | 1.30 | 1.45 | 1.38 | 1.43 | +0.11 | +8.34% | 0.11 | 143 | 2,176 | 1.35 | -0.35 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 13.00 | 1.85 | 2.15 | 2.00 | 2.00 | +0.18 | +9.89% | 0.15 | 134 | 949 | 1.42 | -0.43 | 0.09 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 14.00 | 2.45 | 2.95 | 2.70 | 2.70 | +0.09 | +3.45% | 0.19 | 6 | 963 | 1.48 | -0.51 | 0.09 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 15.00 | 3.10 | 3.60 | 3.35 | 3.42 | -0.22 | -6.05% | 0.22 | 715 | 613 | 1.45 | -0.59 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 16.00 | 3.90 | 4.40 | 4.15 | 4.20 | +0.12 | +2.95% | 0.26 | 431 | 703 | 1.50 | -0.65 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 17.00 | 4.70 | 5.20 | 4.95 | 5.20 | 0.00 | 0.00% | 0.29 | 0 | 440 | 1.51 | -0.70 | 0.07 | -0.03 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 18.00 | 5.60 | 6.10 | 5.85 | 6.26 | 0.00 | 0.00% | 0.32 | 0 | 29 | 1.58 | -0.75 | 0.06 | -0.03 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 19.00 | 6.00 | 7.00 | 6.50 | 5.46 | 0.00 | 0.00% | 0.34 | 0 | 24 | 1.64 | -0.79 | 0.06 | -0.03 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 20.00 | 7.30 | 7.90 | 7.60 | 7.20 | -1.80 | -20.00% | 0.38 | 1 | 153 | 1.65 | -0.82 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 21.00 | 7.20 | 8.90 | 8.05 | 5.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.76 | -0.85 | 0.04 | -0.02 | 5/4/2026 | 5/22/2026 4:00:04 PM EST |
| 22.00 | 8.50 | 9.80 | 9.15 | 7.82 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.75 | -0.87 | 0.04 | -0.02 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 23.00 | 9.40 | 10.90 | 10.15 | % | 0.44 | 0 | 0 | 1.95 | -0.89 | 0.03 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 24.00 | 10.40 | 11.80 | 11.10 | 12.70 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.92 | -0.91 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 25.00 | 11.50 | 12.80 | 12.15 | 11.60 | 0.00 | 0.00% | 0.49 | 0 | 8 | 2.00 | -0.92 | 0.03 | -0.01 | 4/20/2026 | 5/22/2026 4:00:04 PM EST |
| 26.00 | 12.40 | 13.80 | 13.10 | % | 0.50 | 0 | 0 | 2.08 | -0.93 | 0.02 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 27.00 | 13.30 | 14.70 | 14.00 | % | 0.52 | 0 | 0 | 2.02 | -0.94 | 0.02 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 28.00 | 14.30 | 15.90 | 15.10 | % | 0.54 | 0 | 0 | 2.33 | -0.95 | 0.02 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 29.00 | 15.30 | 16.80 | 16.05 | % | 0.55 | 0 | 0 | 2.28 | -0.96 | 0.02 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 30.00 | 16.30 | 17.70 | 17.00 | % | 0.57 | 0 | 0 | 2.21 | -0.96 | 0.01 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 31.00 | 17.30 | 18.70 | 18.00 | % | 0.58 | 0 | 0 | 2.27 | -0.97 | 0.01 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 32.00 | 18.30 | 19.90 | 19.10 | 17.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.58 | -0.98 | 0.01 | 0.00 | 5/6/2026 | 5/22/2026 4:00:04 PM EST |
| 33.00 | 19.20 | 20.90 | 20.05 | 17.50 | 0.00 | 0.00% | 0.61 | 0 | 10 | 2.63 | -0.98 | 0.01 | 0.00 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 34.00 | 20.30 | 21.90 | 21.10 | % | 0.62 | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 35.00 | 21.30 | 22.90 | 22.10 | % | 0.63 | 0 | 0 | 2.74 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 36.00 | 22.20 | 23.90 | 23.05 | % | 0.64 | 0 | 0 | 2.79 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST |