Options Chain for LIFEMD INC COM (LFMD) - $5.45 as of 3/28/2025 8:19:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 5.00 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 3.40 | 3.60 | 2.84 | 0.00 | 0.00% | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 3.00 | 2.40 | 3.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 1.40 | 1.60 | 1.45 | -0.10 | -6.46% | 12 | 5 | 1.40 | 0.96 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.55 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 72 | 0.80 | 0.70 | 0.34 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.15 | 0.20 | 0.20 | -0.10 | -33.34% | 124 | 1,131 | 0.74 | 0.33 | 0.36 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 201 | 0.83 | 0.10 | 0.17 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 136 | 2.79 | 0.02 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 3.01 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 201 | 4.10 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 79 | 2.73 | -0.04 | 0.11 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 5 | 808 | 0.89 | -0.30 | 0.34 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.70 | 0.80 | 0.75 | +0.05 | +7.15% | 4 | 255 | 0.82 | -0.67 | 0.36 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 1.00 | 1.65 | 1.40 | +0.05 | +3.71% | 1 | 4 | 0.84 | -0.90 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 1.95 | 2.65 | 2.94 | 0.00 | 0.00% | 0 | 2 | 1.35 | -0.98 | 0.05 | 0.00 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 3.50 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.62 | -1.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 4.40 | 4.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 4.90 | 5.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 6.00 | 6.70 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 7.20 | 7.70 | 7.95 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 8.10 | 8.60 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 9.50 | 9.70 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 10.10 | 10.70 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |