Options Chain for LIFEMD INC COM (LFMD) - $11.11 as of 7/18/2025 5:53:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 10.90 | 9.95 | 3.82 | 0.00 | 0.00% | 9.95 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/18/2025 4:00:00 PM EST |
| 2.00 | 8.20 | 9.90 | 9.05 | 6.20 | 0.00 | 0.00% | 4.53 | 0 | 59 | 9.75 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/18/2025 4:00:00 PM EST |
| 3.00 | 7.20 | 8.90 | 8.05 | 6.38 | 0.00 | 0.00% | 2.68 | 0 | 5 | 6.86 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/18/2025 4:00:00 PM EST |
| 4.00 | 6.00 | 6.70 | 6.35 | 8.60 | 0.00 | 0.00% | 1.59 | 0 | 292 | 2.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 4:00:00 PM EST |
| 5.00 | 5.50 | 5.70 | 5.60 | 6.38 | 0.00 | 0.00% | 1.12 | 0 | 2,697 | 2.02 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 6.00 | 4.50 | 4.70 | 4.60 | 4.90 | 0.00 | 0.00% | 0.77 | 0 | 616 | 1.59 | 0.99 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 7.00 | 3.60 | 3.70 | 3.65 | 3.80 | -2.70 | -41.54% | 0.52 | 2 | 452 | 1.23 | 0.96 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 8.00 | 2.70 | 2.85 | 2.78 | 2.85 | -0.75 | -20.84% | 0.35 | 8 | 298 | 1.00 | 0.89 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 9.00 | 1.90 | 2.05 | 1.98 | 2.03 | -0.31 | -13.25% | 0.22 | 2 | 445 | 0.93 | 0.78 | 0.11 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 10.00 | 1.30 | 1.40 | 1.35 | 1.47 | -0.33 | -18.34% | 0.14 | 31 | 1,032 | 0.92 | 0.64 | 0.14 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 11.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.34 | -27.42% | 0.08 | 89 | 741 | 0.90 | 0.49 | 0.15 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.60 | -0.20 | -25.00% | 0.02 | 26 | 412 | 0.68 | 0.35 | 0.14 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.36 | -0.14 | -28.00% | 0.02 | 6 | 343 | 0.95 | 0.24 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.24 | -0.12 | -33.34% | 0.01 | 6 | 611 | 0.95 | 0.15 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.01 | 22 | 569 | 0.92 | 0.10 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.07 | 0.06 | 0.05 | -0.01 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.61 | 0.03 | 0.03 | 0.00 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,061 | 1.79 | 0.02 | 0.02 | 0.00 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.83 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 232 | 2.12 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 527 | 2.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.80 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 700 | 2.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.15 | 0 | 1 | 6.43 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/18/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 68 | 4.82 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/18/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 510 | 3.15 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,521 | 1.80 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,051 | 2.13 | -0.01 | 0.01 | 0.00 | 6/20/2025 | 7/18/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2,734 | 1.77 | -0.04 | 0.03 | 0.00 | 6/26/2025 | 7/18/2025 4:00:00 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.02 | -11.77% | 0.03 | 81 | 2,290 | 0.99 | -0.11 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.04 | 7 | 86 | 0.87 | -0.22 | 0.11 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 10.00 | 0.70 | 0.80 | 0.75 | 0.70 | +0.12 | +20.69% | 0.07 | 11 | 614 | 0.89 | -0.36 | 0.14 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 11.00 | 1.20 | 1.35 | 1.28 | 1.22 | +0.17 | +16.19% | 0.12 | 5 | 188 | 0.88 | -0.51 | 0.15 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 12.00 | 1.85 | 2.00 | 1.93 | 1.84 | +0.24 | +15.00% | 0.16 | 5 | 106 | 0.86 | -0.65 | 0.14 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 13.00 | 1.70 | 2.80 | 2.25 | 2.65 | 0.00 | 0.00% | 0.17 | 5 | 55 | 0.47 | -0.76 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 14.00 | 3.50 | 3.70 | 3.60 | 3.28 | +0.18 | +5.81% | 0.26 | 30 | 172 | 0.87 | -0.85 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 15.00 | 4.40 | 4.60 | 4.50 | 4.10 | 0.00 | 0.00% | 0.30 | 0 | 40 | 0.82 | -0.90 | 0.07 | -0.01 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 16.00 | 5.40 | 5.60 | 5.50 | 3.59 | 0.00 | 0.00% | 0.34 | 0 | 83 | 1.25 | -0.94 | 0.05 | -0.01 | 7/2/2025 | 7/18/2025 4:00:00 PM EST |
| 17.00 | 6.30 | 6.70 | 6.50 | 4.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.21 | -0.97 | 0.03 | 0.00 | 6/11/2025 | 7/18/2025 4:00:00 PM EST |
| 18.00 | 7.30 | 7.70 | 7.50 | 3.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.31 | -0.98 | 0.02 | 0.00 | 6/18/2025 | 7/18/2025 4:00:00 PM EST |
| 19.00 | 8.10 | 8.80 | 8.45 | % | 0.44 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 20.00 | 9.10 | 10.20 | 9.65 | % | 0.48 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 21.00 | 10.10 | 10.50 | 10.30 | 6.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:00 PM EST |
| 22.00 | 11.10 | 11.70 | 11.40 | % | 0.52 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 23.00 | 12.10 | 12.70 | 12.40 | % | 0.54 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 24.00 | 13.20 | 13.50 | 13.35 | % | 0.56 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 25.00 | 14.10 | 14.70 | 14.40 | % | 0.58 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 26.00 | 15.30 | 15.90 | 15.60 | % | 0.60 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 27.00 | 16.30 | 16.70 | 16.50 | % | 0.61 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 28.00 | 17.30 | 17.70 | 17.50 | % | 0.62 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 29.00 | 18.30 | 18.80 | 18.55 | % | 0.64 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 30.00 | 19.30 | 19.80 | 19.55 | % | 0.65 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |