Options Chain for LUXFER HLDGS PLC SHS (LXFR) - $15.50 as of 2/6/2026 8:08:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 14.70 | 13.00 | 13.45 | 0.00 | 0.00% | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:54 PM EST |
| 5.00 | 8.80 | 12.20 | 10.50 | 10.42 | 0.00 | 0.00% | 2.10 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:54 PM EST |
| 7.50 | 6.30 | 9.70 | 8.00 | 7.72 | 0.00 | 0.00% | 1.07 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:54 PM EST |
| 10.00 | 3.70 | 7.20 | 5.45 | % | 0.55 | 0 | 0 | 3.94 | 0.99 | 0.01 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 12.50 | 1.30 | 4.70 | 3.00 | % | 0.24 | 0 | 0 | 2.69 | 0.87 | 0.06 | -0.02 | 2/6/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 2.45 | 1.23 | 0.53 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.81 | 0.60 | 0.12 | -0.04 | 1/23/2026 | 2/6/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.82 | 0.31 | 0.11 | -0.04 | 1/28/2026 | 2/6/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.58 | 0.13 | 0.07 | -0.02 | 2/6/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.01 | 0.04 | 0.03 | -0.01 | 2/6/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.37 | 0.01 | 0.01 | 0.00 | 2/6/2026 3:59:54 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 4.10 | -0.01 | 0.01 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 2.83 | -0.13 | 0.06 | -0.02 | 2/6/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 2.00 | 1.00 | % | 0.07 | 0 | 0 | 1.92 | -0.40 | 0.12 | -0.04 | 2/6/2026 3:59:54 PM EST | |||
| 17.50 | 0.35 | 3.70 | 2.03 | % | 0.12 | 0 | 0 | 2.05 | -0.69 | 0.11 | -0.04 | 2/6/2026 3:59:54 PM EST | |||
| 20.00 | 2.85 | 6.20 | 4.53 | % | 0.23 | 0 | 0 | 2.61 | -0.87 | 0.07 | -0.02 | 2/6/2026 3:59:54 PM EST | |||
| 22.50 | 5.30 | 8.70 | 7.00 | % | 0.31 | 0 | 0 | 3.04 | -0.96 | 0.03 | -0.01 | 2/6/2026 3:59:54 PM EST | |||
| 25.00 | 7.80 | 11.20 | 9.50 | % | 0.38 | 0 | 0 | 3.40 | -0.99 | 0.01 | 0.00 | 2/6/2026 3:59:54 PM EST |