Options Chain for LUXFER HLDGS PLC SHS (LXFR) - $11.97 as of 7/21/2025 9:16:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.90 | 12.00 | 9.95 | 9.74 | 0.00 | 0.00% | 3.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 5.00 | 6.50 | 8.00 | 7.25 | % | 1.45 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 7.50 | 4.20 | 5.40 | 4.80 | % | 0.64 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 10.00 | 1.75 | 3.10 | 2.43 | % | 0.24 | 0 | 0 | 1.68 | 0.87 | 0.11 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.98 | 0.43 | 0.20 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.30 | 0.11 | 0.09 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.01 | 0.02 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.26 | -0.13 | 0.11 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 12.50 | 0.55 | 1.40 | 0.98 | % | 0.08 | 0 | 0 | 0.47 | -0.57 | 0.20 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 15.00 | 2.85 | 5.00 | 3.93 | % | 0.26 | 0 | 0 | 2.21 | -0.89 | 0.09 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 17.50 | 5.30 | 8.00 | 6.65 | % | 0.38 | 0 | 0 | 3.00 | -0.99 | 0.02 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 20.00 | 7.80 | 10.40 | 9.10 | % | 0.45 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 22.50 | 10.30 | 13.00 | 11.65 | % | 0.52 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 25.00 | 12.10 | 14.00 | 13.05 | % | 0.52 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST |