Options Chain for LUXFER HLDGS PLC SHS (LXFR) - $13.79 as of 12/22/2025 5:23:17 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 | 9.70 | 13.40 | 11.55 | 9.74 | 0.00 | 0.00% | 4.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/22/2025 3:59:46 PM EST |
| 5.00 | 7.20 | 10.90 | 9.05 | % | 1.81 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 7.50 | 4.70 | 8.40 | 6.55 | % | 0.87 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 10.00 | 2.25 | 5.90 | 4.08 | 3.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 12/22/2025 3:59:46 PM EST |
| 12.50 | 1.45 | 2.00 | 1.73 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 183 | 0.51 | 1.00 | 0.05 | 0.00 | 12/18/2025 | 12/22/2025 3:59:46 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.28 | 0.18 | 0.26 | 0.00 | 12/19/2025 | 12/22/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/22/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 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 | 1.85 | 0.93 | % | 0.37 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 1.85 | 0.93 | % | 0.19 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 1.85 | 0.93 | % | 0.12 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 1.85 | 0.93 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/22/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.00 | 0.05 | 0.00 | 10/31/2025 | 12/22/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 2.95 | 1.48 | % | 0.10 | 0 | 0 | 1.60 | -0.82 | 0.26 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 17.50 | 1.70 | 5.30 | 3.50 | % | 0.20 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 20.00 | 4.10 | 7.80 | 5.95 | % | 0.30 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 22.50 | 6.60 | 10.30 | 8.45 | % | 0.38 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 25.00 | 9.10 | 12.80 | 10.95 | % | 0.44 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST |