Options Chain for OPTIMIZERX CORP COM NEW (OPRX) - $17.60 as of 10/3/2025 3:14:20 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 | 15.90 | 18.00 | 16.95 | % | 6.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 5.00 | 13.50 | 15.50 | 14.50 | % | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 7.50 | 11.00 | 13.00 | 12.00 | % | 1.60 | 0 | 0 | 3.43 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 10.00 | 8.60 | 10.40 | 9.50 | % | 0.95 | 0 | 0 | 2.44 | 0.98 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 12.50 | 6.40 | 8.30 | 7.35 | % | 0.59 | 0 | 0 | 2.02 | 0.92 | 0.02 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 15.00 | 4.40 | 5.00 | 4.70 | % | 0.31 | 0 | 0 | 1.05 | 0.82 | 0.04 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 17.50 | 3.10 | 3.40 | 3.25 | 3.06 | +0.47 | +18.15% | 0.19 | 32 | 23 | 0.89 | 0.67 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 1.85 | 2.45 | 2.15 | 1.97 | +0.09 | +4.79% | 0.11 | 3 | 173 | 0.93 | 0.52 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.40 | 0.70 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.25 | 0.37 | 0.06 | -0.03 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.98 | 0.25 | 0.05 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.07 | 0.10 | 0.03 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.04 | 0.01 | -0.01 | 10/3/2025 3:59:52 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 | 5.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.30 | 0.65 | % | 0.07 | 0 | 0 | 2.35 | -0.02 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.38 | -0.08 | 0.02 | -0.02 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 505 | 1.71 | -0.18 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 17.50 | 1.65 | 2.00 | 1.83 | 1.98 | 0.00 | 0.00% | 0.10 | 0 | 250 | 0.99 | -0.33 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 2.70 | 3.50 | 3.10 | % | 0.15 | 0 | 0 | 0.91 | -0.48 | 0.07 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 22.50 | 4.70 | 5.20 | 4.95 | % | 0.22 | 0 | 0 | 1.08 | -0.63 | 0.06 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 25.00 | 6.70 | 7.10 | 6.90 | % | 0.28 | 0 | 0 | 0.99 | -0.75 | 0.05 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 30.00 | 11.10 | 11.70 | 11.40 | % | 0.38 | 0 | 0 | 1.59 | -0.90 | 0.03 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 35.00 | 16.00 | 18.10 | 17.05 | % | 0.49 | 0 | 0 | 2.13 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST |