Options Chain for LUXFER HLDGS PLC SHS (LXFR) - $17.10 as of 8/10/2026 7:55:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.60 | 14.50 | 12.05 | 12.10 | 0.00 | 0.00% | 2.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/10/2026 3:59:53 PM EST |
| 7.50 | 7.10 | 12.00 | 9.55 | % | 1.27 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 10.00 | 4.60 | 9.50 | 7.05 | % | 0.70 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 12.50 | 2.10 | 7.00 | 4.55 | % | 0.36 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 15.00 | 0.20 | 5.00 | 2.60 | % | 0.17 | 0 | 0 | 3.53 | 0.98 | 0.04 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.26 | 0.36 | 0.38 | -0.02 | 7/29/2026 | 8/10/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.00 | 0.01 | 0.00 | 7/7/2026 | 8/10/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.02 | 0.04 | 0.00 | 7/29/2026 | 8/10/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.26 | -0.64 | 0.38 | -0.02 | 8/10/2026 3:59:53 PM EST | |||
| 20.00 | 0.70 | 5.50 | 3.10 | % | 0.15 | 0 | 0 | 3.07 | -1.00 | 0.01 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 22.50 | 3.00 | 7.90 | 5.45 | % | 0.24 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 25.00 | 5.50 | 10.40 | 7.95 | % | 0.32 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 30.00 | 10.50 | 15.40 | 12.95 | % | 0.43 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 35.00 | 15.50 | 20.40 | 17.95 | % | 0.51 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST |