Options Chain for OPTIMIZERX CORP COM NEW (OPRX) - $17.25 as of 8/22/2025 8:28:16 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 | 12.70 | 15.80 | 14.25 | % | 5.70 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 11.90 | 14.00 | 12.95 | % | 2.59 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 9.40 | 11.30 | 10.35 | % | 1.38 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 7.10 | 8.90 | 8.00 | 8.10 | 0.00 | 0.00% | 0.80 | 0 | 197 | 2.16 | 0.98 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 4.90 | 6.00 | 5.45 | 5.40 | 0.00 | 0.00% | 0.44 | 0 | 35 | 1.18 | 0.90 | 0.04 | -0.01 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 3.00 | 3.30 | 3.15 | 2.67 | +0.22 | +8.98% | 0.21 | 8 | 24 | 0.69 | 0.75 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 1.70 | 1.85 | 1.78 | 1.70 | -0.10 | -5.56% | 0.10 | 2 | 11 | 0.67 | 0.54 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.91 | 0.34 | 0.08 | -0.02 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.85 | 0.19 | 0.06 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.10 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.73 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.58 | -0.02 | 0.01 | 0.00 | 7/14/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.97 | -0.10 | 0.04 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 0.75 | 1.00 | 0.88 | 1.33 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.72 | -0.25 | 0.07 | -0.02 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 1.80 | 2.05 | 1.93 | 2.63 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.69 | -0.46 | 0.09 | -0.02 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 3.40 | 3.80 | 3.60 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.69 | -0.66 | 0.08 | -0.02 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 5.20 | 6.40 | 5.80 | 6.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.04 | -0.81 | 0.06 | -0.01 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 7.60 | 8.70 | 8.15 | % | 0.33 | 0 | 0 | 1.14 | -0.90 | 0.04 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 12.50 | 13.20 | 12.85 | % | 0.43 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 17.50 | 18.10 | 17.80 | % | 0.51 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |