Options Chain for OPTIMIZERX CORP COM NEW (OPRX) - $11.65 as of 5/27/2025 3:25:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 10.90 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 5.00 | 7.30 | 8.60 | 5.70 | 0.00 | 0.00% | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 7.50 | 4.80 | 5.90 | 3.33 | 0.00 | 0.00% | 0 | 20 | 1.78 | 0.98 | 0.02 | 0.00 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 10.00 | 2.70 | 2.90 | 2.45 | +0.30 | +13.96% | 1 | 214 | 0.67 | 0.85 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 12.50 | 1.15 | 1.30 | 1.29 | +0.26 | +25.25% | 1 | 68 | 0.66 | 0.57 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 15.00 | 0.35 | 0.50 | 0.29 | -0.11 | -27.50% | 2 | 37 | 0.62 | 0.28 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.10 | 0.06 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.04 | 0.03 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 113 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 2:58:54 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 95 | 0.92 | -0.02 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 10.00 | 0.30 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.15 | 0.07 | -0.01 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 12.50 | 1.15 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.43 | 0.13 | -0.01 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 15.00 | 2.85 | 3.10 | 5.31 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.72 | 0.11 | -0.01 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 17.50 | 4.90 | 5.30 | % | 0 | 0 | 0.83 | -0.90 | 0.06 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 20.00 | 7.40 | 7.80 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.96 | 0.03 | 0.00 | 5/15/2025 | 5/27/2025 2:58:54 PM EST |
| 22.50 | 9.70 | 10.40 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 12.40 | 12.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |