Options Chain for LIFEMD INC COM (LFMD) - $7.54 as of 5/5/2025 8:32:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 6.70 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.00 | 5.40 | 5.70 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 4.50 | 4.70 | 5.16 | 0.00 | 0.00% | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 3.50 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.97 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 2.65 | 2.80 | 2.55 | 0.00 | 0.00% | 0 | 8 | 1.04 | 0.91 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 1.90 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 13 | 1.01 | 0.80 | 0.11 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 1.25 | 1.35 | 1.24 | 0.00 | 0.00% | 0 | 93 | 0.96 | 0.66 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.75 | 0.90 | 0.85 | +0.15 | +21.43% | 29 | 44 | 0.93 | 0.50 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | +0.04 | +8.70% | 41 | 110 | 0.91 | 0.35 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.25 | 0.35 | 0.28 | +0.03 | +12.00% | 42 | 330 | 0.91 | 0.23 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.10 | 0.25 | % | 0 | 0 | 0.90 | 0.15 | 0.10 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.09 | 0.07 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.06 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.01 | 0.01 | 0.00 | 5/5/2025 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 | 0.75 | % | 0 | 0 | 9.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | -0.03 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.10 | 0.25 | 0.20 | +0.05 | +33.34% | 56 | 89 | 1.10 | -0.09 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.30 | 0.45 | 0.37 | -0.02 | -5.13% | 4 | 24 | 1.02 | -0.20 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.65 | 0.80 | 0.75 | -0.02 | -2.60% | 14 | 42 | 0.97 | -0.34 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 1.20 | 1.30 | 1.30 | +0.02 | +1.57% | 5 | 58 | 0.94 | -0.50 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 1.85 | 2.00 | 2.02 | 0.00 | 0.00% | 0 | 28 | 0.93 | -0.65 | 0.16 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 2.65 | 2.75 | 3.00 | 0.00 | 0.00% | 0 | 2,384 | 0.90 | -0.77 | 0.13 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 3.50 | 3.70 | % | 0 | 0 | 0.90 | -0.85 | 0.10 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 4.40 | 4.70 | % | 0 | 0 | 0.94 | -0.91 | 0.07 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 5.40 | 5.60 | % | 0 | 0 | 1.30 | -0.94 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 6.30 | 6.60 | % | 0 | 0 | 1.24 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 7.40 | 7.60 | % | 0 | 0 | 1.34 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 8.40 | 8.60 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 9.40 | 9.70 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST |