Options Chain for OPTIMIZERX CORP COM NEW (OPRX) - $16.18 as of 8/12/2025 1:36:17 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.60 | 15.40 | 14.00 | % | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 5.00 | 10.10 | 12.70 | 11.40 | % | 2.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 7.50 | 8.70 | 9.80 | 9.25 | 5.66 | 0.00 | 0.00% | 1.23 | 0 | 193 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:51 PM EST |
| 10.00 | 6.20 | 6.70 | 6.45 | 5.80 | 0.00 | 0.00% | 0.65 | 0 | 128 | 4.81 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 12.50 | 3.70 | 4.10 | 3.90 | 3.50 | 0.00 | 0.00% | 0.31 | 0 | 2,012 | 2.76 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 15.00 | 1.30 | 1.65 | 1.48 | 1.28 | +0.38 | +42.23% | 0.10 | 21 | 137 | 0.79 | 0.83 | 0.20 | -0.06 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.08 | -0.08 | -50.00% | 0.01 | 5 | 130 | 0.99 | 0.14 | 0.18 | -0.04 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 68 | 3.27 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.12 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 905 | 1.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.31 | -68.89% | 0.01 | 4 | 67 | 1.15 | -0.17 | 0.20 | -0.06 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 17.50 | 1.20 | 1.45 | 1.33 | 1.90 | +0.25 | +15.16% | 0.08 | 9 | 135 | 1.09 | -0.86 | 0.18 | -0.04 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 20.00 | 3.50 | 4.00 | 3.75 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.28 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 22.50 | 4.80 | 7.70 | 6.25 | % | 0.28 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 25.00 | 8.00 | 9.80 | 8.90 | % | 0.36 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 30.00 | 12.70 | 15.60 | 14.15 | % | 0.47 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 35.00 | 17.60 | 20.80 | 19.20 | % | 0.55 | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST |