Options Chain for OPTIMIZERX CORP COM NEW (OPRX) - $13.80 as of 7/29/2025 2:27:48 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 | 10.40 | 11.50 | 10.95 | 4.62 | 0.00 | 0.00% | 4.38 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 12:59:04 PM EST |
| 5.00 | 7.80 | 9.00 | 8.40 | 3.90 | 0.00 | 0.00% | 1.68 | 0 | 27 | 2.99 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 12:59:04 PM EST |
| 7.50 | 5.60 | 5.80 | 5.70 | 6.10 | 0.00 | 0.00% | 0.76 | 0 | 136 | 1.12 | 0.98 | 0.01 | 0.00 | 6/30/2025 | 7/29/2025 12:59:04 PM EST |
| 10.00 | 3.30 | 3.60 | 3.45 | 3.40 | -1.00 | -22.73% | 0.35 | 3 | 571 | 0.84 | 0.86 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 12.50 | 1.65 | 1.95 | 1.80 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 135 | 0.76 | 0.63 | 0.10 | -0.01 | 7/25/2025 | 7/29/2025 12:59:04 PM EST |
| 15.00 | 0.60 | 1.00 | 0.80 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 217 | 0.74 | 0.38 | 0.10 | -0.01 | 7/16/2025 | 7/29/2025 12:59:04 PM EST |
| 17.50 | 0.25 | 0.60 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.79 | 0.20 | 0.07 | -0.01 | 7/16/2025 | 7/29/2025 12:59:04 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.03 | 0.10 | 0.05 | -0.01 | 7/29/2025 12:59:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.04 | 0.02 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.02 | 0.01 | 0.00 | 7/29/2025 12:59:04 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 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 5 | 4.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 12:59:04 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 236 | 2.78 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 12:59:04 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 96 | 1.81 | -0.02 | 0.01 | 0.00 | 4/25/2025 | 7/29/2025 12:59:04 PM EST |
| 10.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.05 | -12.50% | 0.04 | 50 | 60 | 0.79 | -0.14 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 12.50 | 1.00 | 1.40 | 1.20 | 1.10 | +0.05 | +4.77% | 0.10 | 10 | 14 | 0.78 | -0.37 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 15.00 | 2.60 | 3.00 | 2.80 | % | 0.19 | 0 | 0 | 0.76 | -0.62 | 0.10 | -0.01 | 7/29/2025 12:59:04 PM EST | |||
| 17.50 | 4.50 | 5.10 | 4.80 | % | 0.27 | 0 | 0 | 0.90 | -0.80 | 0.07 | -0.01 | 7/29/2025 12:59:04 PM EST | |||
| 20.00 | 6.70 | 7.50 | 7.10 | % | 0.35 | 0 | 0 | 0.98 | -0.90 | 0.05 | -0.01 | 7/29/2025 12:59:04 PM EST | |||
| 22.50 | 9.30 | 9.90 | 9.60 | 7.90 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.15 | -0.96 | 0.02 | 0.00 | 7/17/2025 | 7/29/2025 12:59:04 PM EST |
| 25.00 | 11.80 | 12.30 | 12.05 | % | 0.48 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 7/29/2025 12:59:04 PM EST |