Options Chain for LIFEMD INC COM (LFMD) - $5.46 as of 2/21/2025 8:45:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 2.00 | 3.40 | 3.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 3.00 | 2.45 | 3.10 | % | 0 | 0 | 1.50 | 0.96 | 0.04 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 4.00 | 1.60 | 1.80 | % | 0 | 0 | 0.94 | 0.85 | 0.11 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 5.00 | 0.95 | 1.35 | % | 0 | 0 | 1.26 | 0.67 | 0.18 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 6.00 | 0.50 | 0.65 | 0.65 | % | 21 | 0 | 0.91 | 0.47 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 7.00 | 0.25 | 0.40 | 0.32 | % | 8 | 0 | 1.02 | 0.31 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 8.00 | 0.10 | 0.25 | 0.20 | -0.65 | -76.48% | 2 | 1 | 0.91 | 0.19 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.11 | 0.10 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | 0.06 | 0.06 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.04 | 0.04 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.70 | % | 0 | 0 | 2.29 | 0.02 | 0.03 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 2.60 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 1.26 | -0.04 | 0.04 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 4.00 | 0.15 | 0.30 | 0.12 | % | 1 | 0 | 1.03 | -0.15 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 5.00 | 0.00 | 0.60 | 0.50 | % | 60 | 0 | 0.64 | -0.33 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 6.00 | 1.00 | 1.15 | 0.81 | % | 2 | 0 | 0.94 | -0.53 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 7.00 | 1.20 | 1.90 | % | 0 | 0 | 0.47 | -0.69 | 0.18 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 8.00 | 2.60 | 2.75 | % | 0 | 0 | 0.89 | -0.81 | 0.14 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 9.00 | 3.50 | 3.70 | % | 0 | 0 | 1.30 | -0.89 | 0.10 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 10.00 | 4.40 | 4.70 | % | 0 | 0 | 1.05 | -0.94 | 0.06 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 11.00 | 5.30 | 5.60 | % | 0 | 0 | 1.17 | -0.96 | 0.04 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 12.00 | 6.40 | 6.60 | % | 0 | 0 | 1.28 | -0.98 | 0.03 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 13.00 | 7.40 | 7.60 | % | 0 | 0 | 1.38 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 14.00 | 8.40 | 8.60 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 15.00 | 9.40 | 9.60 | % | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 16.00 | 10.40 | 10.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |