Options Chain for LIFEMD INC COM (LFMD) - $10.98 as of 7/16/2025 7:40:10 AM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 8.60 | 11.70 | 10.15 | 3.82 | 0.00 | 0.00% | 10.15 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/15/2025 4:00:00 PM EST |
2.00 | 8.80 | 9.80 | 9.30 | 6.20 | 0.00 | 0.00% | 4.65 | 0 | 59 | 5.40 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/15/2025 4:00:00 PM EST |
3.00 | 7.60 | 8.80 | 8.20 | 6.38 | 0.00 | 0.00% | 2.73 | 0 | 5 | 3.36 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/15/2025 4:00:00 PM EST |
4.00 | 6.80 | 7.80 | 7.30 | 8.60 | 0.00 | 0.00% | 1.82 | 0 | 292 | 3.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/15/2025 4:00:00 PM EST |
5.00 | 5.80 | 6.40 | 6.10 | 8.19 | 0.00 | 0.00% | 1.22 | 0 | 2,698 | 2.36 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 4:00:00 PM EST |
6.00 | 4.90 | 5.10 | 5.00 | 4.95 | 0.00 | 0.00% | 0.83 | 0 | 616 | 1.89 | 0.99 | 0.01 | 0.00 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
7.00 | 3.90 | 4.10 | 4.00 | 6.50 | 0.00 | 0.00% | 0.57 | 0 | 452 | 1.31 | 0.96 | 0.03 | -0.01 | 6/26/2025 | 7/15/2025 4:00:00 PM EST |
8.00 | 3.00 | 4.20 | 3.60 | 3.60 | 0.00 | 0.00% | 0.45 | 0 | 298 | 2.01 | 0.90 | 0.06 | -0.01 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
9.00 | 2.25 | 2.40 | 2.33 | 3.50 | 0.00 | 0.00% | 0.26 | 0 | 545 | 0.93 | 0.81 | 0.10 | -0.01 | 7/7/2025 | 7/15/2025 4:00:00 PM EST |
10.00 | 1.60 | 1.90 | 1.75 | 1.79 | 0.00 | 0.00% | 0.17 | 0 | 1,027 | 1.02 | 0.69 | 0.13 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
11.00 | 1.05 | 1.35 | 1.20 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 651 | 0.96 | 0.55 | 0.14 | -0.02 | 7/11/2025 | 7/15/2025 4:00:00 PM EST |
12.00 | 0.70 | 1.00 | 0.85 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 469 | 0.98 | 0.41 | 0.14 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
13.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 279 | 0.93 | 0.30 | 0.12 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
14.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 600 | 0.92 | 0.22 | 0.10 | -0.01 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
15.00 | 0.15 | 0.45 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 509 | 1.04 | 0.16 | 0.08 | -0.01 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
16.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.05 | 0.11 | 0.06 | -0.01 | 7/11/2025 | 7/15/2025 4:00:00 PM EST |
17.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.96 | 0.08 | 0.05 | -0.01 | 7/10/2025 | 7/15/2025 4:00:00 PM EST |
18.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,061 | 1.26 | 0.05 | 0.03 | 0.00 | 7/9/2025 | 7/15/2025 4:00:00 PM EST |
19.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.00 | 0.03 | 0.02 | 0.00 | 7/8/2025 | 7/15/2025 4:00:00 PM EST |
20.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 232 | 2.06 | 0.02 | 0.01 | 0.00 | 7/10/2025 | 7/15/2025 4:00:00 PM EST |
21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.10 | 0.01 | 0.01 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.13 | 0.01 | 0.01 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
28.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 527 | 2.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/15/2025 4:00:00 PM EST |
29.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.61 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/15/2025 4:00:00 PM EST |
30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 4:00:00 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/15/2025 4:00:00 PM EST |
2.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.15 | 0 | 1 | 6.15 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/15/2025 4:00:00 PM EST |
3.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 68 | 4.62 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/15/2025 4:00:00 PM EST |
4.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 510 | 3.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/15/2025 4:00:00 PM EST |
5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,522 | 1.75 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 4:00:00 PM EST |
6.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1,051 | 2.50 | -0.01 | 0.01 | 0.00 | 6/20/2025 | 7/15/2025 4:00:00 PM EST |
7.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2,734 | 2.09 | -0.04 | 0.03 | -0.01 | 6/26/2025 | 7/15/2025 4:00:00 PM EST |
8.00 | 0.10 | 0.45 | 0.28 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 2,290 | 1.14 | -0.10 | 0.06 | -0.01 | 7/11/2025 | 7/15/2025 4:00:00 PM EST |
9.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.92 | -0.19 | 0.10 | -0.01 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
10.00 | 0.60 | 0.70 | 0.65 | 0.67 | 0.00 | 0.00% | 0.07 | 0 | 610 | 0.88 | -0.31 | 0.13 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
11.00 | 1.10 | 1.25 | 1.18 | 1.14 | 0.00 | 0.00% | 0.11 | 0 | 189 | 0.91 | -0.45 | 0.14 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
12.00 | 1.70 | 1.85 | 1.78 | 1.76 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.90 | -0.59 | 0.14 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
13.00 | 1.35 | 2.80 | 2.08 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 56 | 0.58 | -0.70 | 0.12 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
14.00 | 2.70 | 3.40 | 3.05 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 170 | 0.59 | -0.78 | 0.10 | -0.01 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
15.00 | 3.40 | 4.40 | 3.90 | 3.82 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.08 | -0.84 | 0.08 | -0.01 | 7/11/2025 | 7/15/2025 4:00:00 PM EST |
16.00 | 4.20 | 5.40 | 4.80 | 3.59 | 0.00 | 0.00% | 0.30 | 0 | 83 | 1.08 | -0.89 | 0.06 | -0.01 | 7/2/2025 | 7/15/2025 4:00:00 PM EST |
17.00 | 5.90 | 6.20 | 6.05 | 4.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.33 | -0.92 | 0.05 | -0.01 | 6/11/2025 | 7/15/2025 4:00:00 PM EST |
18.00 | 6.90 | 7.20 | 7.05 | 3.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.30 | -0.95 | 0.03 | 0.00 | 6/18/2025 | 7/15/2025 4:00:00 PM EST |
19.00 | 8.00 | 8.30 | 8.15 | % | 0.43 | 0 | 0 | 1.55 | -0.97 | 0.02 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
20.00 | 8.80 | 9.50 | 9.15 | % | 0.46 | 0 | 0 | 1.64 | -0.98 | 0.01 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
21.00 | 9.80 | 11.80 | 10.80 | 6.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.09 | -0.99 | 0.01 | 0.00 | 6/23/2025 | 7/15/2025 4:00:00 PM EST |
22.00 | 10.80 | 11.20 | 11.00 | % | 0.50 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
23.00 | 11.80 | 12.40 | 12.10 | % | 0.53 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
24.00 | 11.30 | 13.20 | 12.25 | % | 0.51 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
25.00 | 12.30 | 14.30 | 13.30 | % | 0.53 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
26.00 | 14.80 | 15.40 | 15.10 | % | 0.58 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
27.00 | 14.40 | 16.20 | 15.30 | % | 0.57 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
28.00 | 16.90 | 17.20 | 17.05 | % | 0.61 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
29.00 | 17.80 | 18.30 | 18.05 | % | 0.62 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
30.00 | 18.80 | 19.30 | 19.05 | % | 0.64 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST |