Options Chain for OPTIMIZERX CORP COM NEW (OPRX) - $4.42 as of 11/20/2024 8:33:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.85 | 2.10 | 1.65 | 0.00 | 0.00% | 0 | 2 | 2.11 | 1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 0.10 | 0.25 | 0.20 | +0.07 | +53.85% | 50 | 203 | 0.74 | 0.32 | 0.38 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 638 | 1.57 | 0.01 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.35 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.35 | % | 0 | 0 | 2.78 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.65 | 1.05 | 0.72 | -0.23 | -24.22% | 1,000 | 107 | 1.00 | -0.68 | 0.38 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 2.65 | 3.30 | 3.02 | 0.00 | 0.00% | 0 | 0 | 1.80 | -0.99 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 5.10 | 6.10 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 7.50 | 8.70 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 9.90 | 11.40 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 12.90 | 13.70 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 15.40 | 16.40 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 17.90 | 18.80 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 20.40 | 21.30 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |