Options Chain for LIFEMD INC COM (LFMD) - $8.52 as of 5/13/2025 8:46:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 7.60 | 7.00 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 2.00 | 6.40 | 6.60 | 5.74 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:00 PM EST |
| 3.00 | 5.40 | 5.60 | 5.44 | 0.00 | 0.00% | 0 | 39 | 7.84 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 4.00 | 4.40 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 422 | 5.89 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 5.00 | 3.40 | 3.60 | 3.81 | 0.00 | 0.00% | 0 | 258 | 4.38 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 6.00 | 2.40 | 2.65 | 2.50 | -0.05 | -1.97% | 60 | 479 | 3.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 7.00 | 1.45 | 1.60 | 1.60 | +0.05 | +3.23% | 13 | 3,558 | 2.03 | 0.98 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 8.00 | 0.55 | 0.70 | 0.60 | -0.10 | -14.29% | 48 | 1,666 | 1.09 | 0.75 | 0.40 | -0.04 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 9.00 | 0.10 | 0.20 | 0.12 | -0.03 | -20.00% | 125 | 1,427 | 1.10 | 0.27 | 0.44 | -0.04 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 1,699 | 1.37 | 0.03 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 531 | 2.82 | 0.00 | 0.01 | 0.00 | 5/6/2025 | 5/13/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 127 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 10 | 5.09 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.35 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 885 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 326 | 3.66 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 583 | 2.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 579 | 1.99 | -0.02 | 0.06 | -0.01 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | -0.07 | -46.67% | 2 | 249 | 1.14 | -0.25 | 0.40 | -0.04 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 9.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 1 | 13 | 0.83 | -0.73 | 0.44 | -0.04 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 10.00 | 1.40 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 27 | 1.31 | -0.97 | 0.10 | -0.01 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 11.00 | 2.35 | 2.60 | 2.45 | 0.00 | 0.00% | 0 | 2 | 2.23 | -1.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 12.00 | 3.40 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 6 | 2.74 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 13.00 | 4.40 | 4.60 | 5.30 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:00 PM EST |
| 14.00 | 5.40 | 5.60 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 15.00 | 6.40 | 6.60 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 16.00 | 7.40 | 7.60 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 17.00 | 8.40 | 8.60 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |