Options Chain for LIFEMD INC COM (LFMD) - $11.53 as of 5/27/2025 3:15:17 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 | 11.90 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 2.00 | 9.50 | 9.70 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 3.00 | 8.50 | 8.80 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 4.00 | 7.50 | 7.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 5.00 | 6.50 | 6.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 6.00 | 5.60 | 5.80 | % | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 7.00 | 4.60 | 4.80 | % | 0 | 0 | 0.78 | 0.95 | 0.02 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 8.00 | 3.70 | 3.90 | 3.55 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.91 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 9.00 | 2.95 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.84 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 10.00 | 2.20 | 2.35 | 2.75 | +0.40 | +17.03% | 7 | 5 | 0.81 | 0.75 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 11.00 | 1.65 | 1.75 | 1.80 | +0.12 | +7.15% | 41 | 83 | 0.80 | 0.64 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 12.00 | 1.20 | 1.30 | 1.18 | -0.05 | -4.07% | 7 | 8 | 0.81 | 0.52 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 13.00 | 0.85 | 0.95 | 0.93 | +0.18 | +24.00% | 13 | 51 | 0.79 | 0.42 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 14.00 | 0.60 | 0.70 | 0.70 | +0.15 | +27.28% | 2 | 477 | 0.80 | 0.32 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 15.00 | 0.40 | 0.50 | 0.55 | +0.12 | +27.91% | 10 | 194 | 0.80 | 0.25 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 16.00 | 0.25 | 0.35 | 0.42 | +0.17 | +68.00% | 5 | 10 | 0.81 | 0.19 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 17.00 | 0.20 | 0.25 | % | 0 | 0 | 0.83 | 0.15 | 0.06 | -0.01 | 5/27/2025 2:58:52 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 | 9.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | -0.05 | 0.02 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 8.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 50 | 3 | 0.88 | -0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 9.00 | 0.00 | 0.40 | % | 0 | 0 | 0.87 | -0.16 | 0.07 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 10.00 | 0.60 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 13 | 0.82 | -0.25 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 11.00 | 1.00 | 1.10 | 0.98 | -0.37 | -27.41% | 2 | 1 | 0.81 | -0.36 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 12.00 | 1.55 | 1.65 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.48 | 0.12 | -0.01 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 13.00 | 2.20 | 2.30 | % | 0 | 0 | 0.79 | -0.58 | 0.11 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 14.00 | 2.95 | 3.10 | % | 0 | 0 | 0.79 | -0.68 | 0.10 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 15.00 | 3.70 | 3.90 | 3.40 | -0.50 | -12.83% | 3 | 13 | 0.83 | -0.75 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 16.00 | 4.60 | 4.80 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.81 | 0.08 | -0.01 | 5/16/2025 | 5/27/2025 2:58:52 PM EST |
| 17.00 | 5.50 | 5.70 | % | 0 | 0 | 0.80 | -0.85 | 0.06 | -0.01 | 5/27/2025 2:58:52 PM EST |