Options Chain for OPTIMIZERX CORP COM NEW (OPRX) - $12.88 as of 6/20/2025 9:16:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.20 | 11.90 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 5.00 | 7.60 | 9.40 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 7.50 | 5.20 | 7.00 | % | 0 | 0 | 2.28 | 0.95 | 0.02 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 10.00 | 3.10 | 4.30 | % | 0 | 0 | 1.04 | 0.81 | 0.05 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 12.50 | 1.35 | 2.20 | 1.93 | -1.57 | -44.86% | 2 | 3 | 0.79 | 0.60 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 15.00 | 0.60 | 1.05 | 0.79 | -0.46 | -36.80% | 2 | 14 | 0.76 | 0.34 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.14 | 0.07 | -0.01 | 6/9/2025 | 6/20/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.05 | 0.04 | 0.00 | 6/5/2025 | 6/20/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.02 | 0.02 | 0.00 | 6/5/2025 | 6/20/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:53 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 | 0.75 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 7.50 | 0.05 | 2.10 | % | 0 | 0 | 1.20 | -0.05 | 0.02 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 10.00 | 0.35 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 56 | 0.88 | -0.19 | 0.05 | -0.01 | 6/12/2025 | 6/20/2025 3:59:53 PM EST |
| 12.50 | 1.15 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 507 | 0.79 | -0.40 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 15.00 | 2.35 | 3.00 | % | 0 | 0 | 0.65 | -0.66 | 0.11 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 17.50 | 4.40 | 5.00 | % | 0 | 0 | 0.54 | -0.86 | 0.07 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 20.00 | 6.80 | 9.00 | % | 0 | 0 | 0.96 | -0.95 | 0.04 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 22.50 | 9.30 | 10.10 | % | 0 | 0 | 1.14 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 25.00 | 11.80 | 13.90 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST |