Options Chain for LIFEMD INC COM (LFMD) - $11.68 as of 5/28/2025 6:15:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.60 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 2.00 | 9.40 | 10.40 | % | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 3.00 | 8.40 | 9.20 | 6.53 | 0.00 | 0.00% | 0 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:02 PM EST |
| 4.00 | 6.80 | 8.00 | 6.20 | 0.00 | 0.00% | 0 | 5 | 4.18 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:02 PM EST |
| 5.00 | 6.40 | 6.60 | 5.64 | 0.00 | 0.00% | 0 | 54 | 2.26 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:02 PM EST |
| 6.00 | 5.40 | 6.50 | 5.30 | 0.00 | 0.00% | 0 | 31 | 3.69 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 7.00 | 3.50 | 4.60 | 4.61 | 0.00 | 0.00% | 0 | 66 | 1.44 | 0.99 | 0.01 | 0.00 | 5/22/2025 | 5/28/2025 4:00:02 PM EST |
| 8.00 | 3.50 | 3.70 | 3.38 | -0.25 | -6.89% | 1 | 121 | 0.88 | 0.96 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 9.00 | 2.55 | 2.75 | 2.73 | -0.27 | -9.00% | 1 | 991 | 0.81 | 0.90 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 10.00 | 1.75 | 1.90 | 1.85 | -0.45 | -19.57% | 17 | 483 | 0.79 | 0.79 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 11.00 | 1.10 | 1.25 | 1.27 | -0.18 | -12.42% | 28 | 2,144 | 0.79 | 0.63 | 0.17 | -0.02 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 12.00 | 0.65 | 0.75 | 0.71 | -0.06 | -7.80% | 284 | 2,164 | 0.78 | 0.46 | 0.18 | -0.02 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 13.00 | 0.35 | 0.50 | 0.45 | -0.13 | -22.42% | 9 | 815 | 0.81 | 0.30 | 0.15 | -0.02 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 14.00 | 0.10 | 0.30 | 0.25 | -0.10 | -28.58% | 47 | 891 | 0.75 | 0.19 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 15.00 | 0.10 | 0.15 | 0.15 | -0.03 | -16.67% | 123 | 2,156 | 0.81 | 0.11 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 16.00 | 0.05 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 201 | 0.84 | 0.06 | 0.05 | -0.01 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 37 | 1.13 | 0.03 | 0.03 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 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 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.60 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.60 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 106 | 2.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 42 | 2.92 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 104 | 1.37 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.15 | 0.05 | -0.04 | -44.45% | 8,298 | 3,757 | 1.18 | -0.04 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 173 | 81 | 0.88 | -0.10 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 10.00 | 0.25 | 0.60 | 0.40 | +0.07 | +21.22% | 1 | 2,815 | 0.94 | -0.21 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 11.00 | 0.05 | 0.75 | 0.66 | -0.01 | -1.50% | 2 | 148 | 0.56 | -0.37 | 0.17 | -0.02 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 12.00 | 1.15 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 89 | 0.83 | -0.54 | 0.18 | -0.02 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 13.00 | 1.85 | 2.00 | 2.15 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.70 | 0.15 | -0.02 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 14.00 | 2.65 | 2.85 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.81 | 0.12 | -0.01 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 15.00 | 3.50 | 3.70 | 3.55 | 0.00 | 0.00% | 0 | 8 | 0.93 | -0.89 | 0.08 | -0.01 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 16.00 | 4.50 | 5.30 | % | 0 | 0 | 2.08 | -0.94 | 0.05 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 17.00 | 5.40 | 6.20 | 5.63 | 0.00 | 0.00% | 0 | 1 | 2.24 | -0.97 | 0.03 | 0.00 | 5/22/2025 | 5/28/2025 4:00:02 PM EST |