Options Chain for LIFEMD INC COM (LFMD) - $5.45 as of 3/28/2025 8:19:13 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 | 4.50 | 0.00 | 0.00% | 0 | 10 | 3.28 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 3:59:53 PM EST |
| 2.00 | 3.40 | 3.60 | 2.92 | 0.00 | 0.00% | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 3.00 | 2.45 | 2.60 | 2.75 | 0.00 | 0.00% | 0 | 52 | 1.43 | 0.96 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 1.20 | 1.70 | 1.88 | 0.00 | 0.00% | 0 | 198 | 1.17 | 0.85 | 0.12 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.85 | 1.00 | 1.12 | 0.00 | 0.00% | 0 | 225 | 0.88 | 0.67 | 0.20 | -0.01 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.45 | 0.55 | 0.63 | 0.00 | 0.00% | 0 | 509 | 0.88 | 0.45 | 0.23 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.20 | 0.30 | 0.24 | -0.06 | -20.00% | 12 | 1,694 | 0.97 | 0.27 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 68 | 978 | 0.88 | 0.15 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 363 | 1.01 | 0.08 | 0.08 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 131 | 2.16 | 0.04 | 0.05 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 296 | 2.31 | 0.02 | 0.03 | 0.00 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 105 | 2.45 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 2.57 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 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 | 0.02 | 0.00 | 0.00% | 0 | 3 | 8.03 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 3.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 220 | 1.22 | -0.04 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 257 | 1.12 | -0.15 | 0.12 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.45 | 0.55 | 0.45 | +0.05 | +12.50% | 7 | 286 | 0.94 | -0.33 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.95 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 145 | 0.88 | -0.55 | 0.23 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 1.70 | 1.80 | 1.35 | 0.00 | 0.00% | 0 | 15 | 0.84 | -0.73 | 0.19 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 1.90 | 2.70 | 1.38 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.85 | 0.13 | 0.00 | 2/14/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 3.50 | 3.70 | % | 0 | 0 | 1.10 | -0.92 | 0.08 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 3.80 | 4.70 | 3.64 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.96 | 0.05 | 0.00 | 2/7/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 4.90 | 5.70 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.98 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 5.90 | 6.70 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 7.10 | 7.70 | % | 0 | 0 | 1.62 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 7.80 | 8.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 8.90 | 9.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |