Options Chain for LIGHTWAVE LOGIC INC COM (LWLG) - $7.63 as of 8/7/2026 6:21:22 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 | 6.40 | 7.60 | 7.00 | 9.59 | 0.00 | 0.00% | 7.00 | 0 | 7 | 7.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/7/2026 3:59:50 PM EST |
| 2.00 | 5.80 | 6.40 | 6.10 | 5.90 | +1.50 | +34.10% | 3.05 | 1 | 64 | 3.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 3.00 | 4.50 | 5.60 | 5.05 | 3.25 | 0.00 | 0.00% | 1.68 | 0 | 47 | 3.28 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:50 PM EST |
| 4.00 | 3.60 | 4.50 | 4.05 | 3.80 | 0.00 | 0.00% | 1.01 | 0 | 79 | 2.26 | 0.98 | 0.02 | 0.00 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 5.00 | 3.10 | 3.60 | 3.35 | 3.22 | +0.08 | +2.55% | 0.67 | 10 | 162 | 1.87 | 0.92 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 6.00 | 2.35 | 2.65 | 2.50 | 2.47 | +0.27 | +12.28% | 0.42 | 22 | 278 | 1.19 | 0.83 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 7.00 | 1.60 | 2.05 | 1.83 | 1.68 | 0.00 | 0.00% | 0.26 | 0 | 342 | 1.15 | 0.71 | 0.10 | -0.01 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 8.00 | 1.25 | 1.50 | 1.38 | 1.33 | +0.21 | +18.75% | 0.17 | 53 | 2,639 | 1.21 | 0.60 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 9.00 | 0.85 | 1.20 | 1.03 | 1.04 | +0.19 | +22.36% | 0.11 | 336 | 1,381 | 1.25 | 0.48 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 10.00 | 0.70 | 0.75 | 0.73 | 0.75 | +0.25 | +50.00% | 0.07 | 203 | 1,866 | 1.21 | 0.39 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.10 | +25.00% | 0.05 | 52 | 652 | 1.19 | 0.30 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.08 | +25.00% | 0.03 | 96 | 1,068 | 1.25 | 0.24 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 13.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.01 | +4.17% | 0.02 | 54 | 1,254 | 1.22 | 0.18 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 507 | 1.18 | 0.14 | 0.06 | -0.01 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,389 | 1.19 | 0.11 | 0.05 | -0.01 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.01 | 14 | 395 | 1.20 | 0.08 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 469 | 1.52 | 0.06 | 0.03 | 0.00 | 7/30/2026 | 8/7/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 863 | 1.69 | 0.05 | 0.03 | 0.00 | 7/21/2026 | 8/7/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.45 | 0.04 | 0.02 | 0.00 | 7/8/2026 | 8/7/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 5,771 | 1.34 | 0.03 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.70 | 0.02 | 0.01 | 0.00 | 7/17/2026 | 8/7/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.97 | 0.02 | 0.01 | 0.00 | 6/29/2026 | 8/7/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.11 | 0.01 | 0.01 | 0.00 | 7/13/2026 | 8/7/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.98 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 8/7/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,485 | 1.60 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.27 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 8/7/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 766 | 2.26 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2.37 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 304 | 2.47 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:50 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 | 3.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.37 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.02 | 2 | 3,866 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 452 | 1.64 | -0.02 | 0.02 | 0.00 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 5.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 830 | 1.18 | -0.08 | 0.05 | -0.01 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.43 | -0.17 | -28.34% | 0.06 | 12 | 345 | 1.17 | -0.17 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 7.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.16 | -17.59% | 0.11 | 35 | 812 | 1.22 | -0.29 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 8.00 | 1.15 | 1.35 | 1.25 | 1.32 | -0.28 | -17.50% | 0.16 | 18 | 1,562 | 1.22 | -0.40 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 9.00 | 1.70 | 1.95 | 1.83 | 1.85 | -0.35 | -15.91% | 0.20 | 51 | 8,220 | 1.18 | -0.52 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 10.00 | 2.50 | 2.90 | 2.70 | 2.90 | 0.00 | 0.00% | 0.27 | 0 | 515 | 1.33 | -0.61 | 0.11 | -0.02 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 11.00 | 3.10 | 3.80 | 3.45 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 861 | 1.27 | -0.70 | 0.10 | -0.01 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 12.00 | 4.10 | 4.60 | 4.35 | 4.42 | -0.21 | -4.54% | 0.36 | 3 | 363 | 1.34 | -0.76 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 13.00 | 4.90 | 5.60 | 5.25 | 6.54 | 0.00 | 0.00% | 0.40 | 0 | 162 | 1.26 | -0.82 | 0.08 | -0.01 | 7/8/2026 | 8/7/2026 3:59:50 PM EST |
| 14.00 | 5.80 | 6.50 | 6.15 | 6.37 | 0.00 | 0.00% | 0.44 | 0 | 554 | 1.79 | -0.86 | 0.06 | -0.01 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 15.00 | 6.70 | 7.50 | 7.10 | 7.85 | 0.00 | 0.00% | 0.47 | 0 | 74 | 1.91 | -0.89 | 0.05 | -0.01 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 16.00 | 7.50 | 8.60 | 8.05 | 9.95 | 0.00 | 0.00% | 0.50 | 0 | 47 | 2.13 | -0.92 | 0.04 | -0.01 | 7/17/2026 | 8/7/2026 3:59:50 PM EST |
| 17.00 | 8.70 | 9.60 | 9.15 | 10.50 | 0.00 | 0.00% | 0.54 | 0 | 26 | 2.23 | -0.94 | 0.03 | 0.00 | 8/3/2026 | 8/7/2026 3:59:50 PM EST |
| 18.00 | 9.50 | 10.60 | 10.05 | 8.01 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.33 | -0.95 | 0.03 | 0.00 | 5/20/2026 | 8/7/2026 3:59:50 PM EST |
| 19.00 | 10.60 | 11.60 | 11.10 | % | 0.58 | 0 | 0 | 2.42 | -0.96 | 0.02 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 20.00 | 11.50 | 12.40 | 11.95 | 8.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.26 | -0.97 | 0.02 | 0.00 | 5/11/2026 | 8/7/2026 3:59:50 PM EST |
| 21.00 | 12.60 | 13.60 | 13.10 | 8.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.58 | -0.98 | 0.01 | 0.00 | 5/14/2026 | 8/7/2026 3:59:50 PM EST |
| 22.00 | 13.60 | 14.60 | 14.10 | 8.62 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.65 | -0.98 | 0.01 | 0.00 | 5/13/2026 | 8/7/2026 3:59:50 PM EST |
| 23.00 | 14.60 | 15.60 | 15.10 | % | 0.66 | 0 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 24.00 | 15.60 | 16.60 | 16.10 | % | 0.67 | 0 | 0 | 2.78 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 25.00 | 16.60 | 17.60 | 17.10 | 12.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.84 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 8/7/2026 3:59:50 PM EST |
| 26.00 | 17.60 | 18.60 | 18.10 | 15.97 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.90 | -0.99 | 0.00 | 0.00 | 6/5/2026 | 8/7/2026 3:59:50 PM EST |
| 27.00 | 18.40 | 19.60 | 19.00 | % | 0.70 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 28.00 | 19.40 | 20.60 | 20.00 | 13.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/7/2026 3:59:50 PM EST |
| 29.00 | 20.40 | 21.60 | 21.00 | 15.40 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 8/7/2026 3:59:50 PM EST |
| 30.00 | 21.60 | 22.60 | 22.10 | 14.90 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/7/2026 3:59:50 PM EST |
| 31.00 | 22.40 | 23.60 | 23.00 | % | 0.74 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 32.00 | 23.40 | 24.60 | 24.00 | % | 0.75 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 33.00 | 24.40 | 25.60 | 25.00 | % | 0.76 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 34.00 | 25.40 | 26.60 | 26.00 | % | 0.76 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 35.00 | 26.40 | 27.60 | 27.00 | % | 0.77 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 36.00 | 27.40 | 28.60 | 28.00 | % | 0.78 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST |