Options Chain for OPTIMIZERX CORP COM NEW (OPRX) - $18.07 as of 8/29/2025 9:00:01 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 | 14.70 | 17.40 | 16.05 | 4.62 | 0.00 | 0.00% | 6.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 8/29/2025 3:59:53 PM EST |
| 5.00 | 13.00 | 14.90 | 13.95 | 3.90 | 0.00 | 0.00% | 2.79 | 0 | 27 | 7.41 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/29/2025 3:59:53 PM EST |
| 7.50 | 10.40 | 11.00 | 10.70 | 9.41 | 0.00 | 0.00% | 1.43 | 0 | 139 | 3.05 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 10.00 | 8.00 | 8.30 | 8.15 | 7.34 | 0.00 | 0.00% | 0.82 | 0 | 571 | 1.84 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 12.50 | 4.20 | 5.80 | 5.00 | 6.43 | 0.00 | 0.00% | 0.40 | 0 | 1,046 | 1.26 | 0.98 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 15.00 | 3.20 | 3.50 | 3.35 | 3.47 | 0.00 | 0.00% | 0.22 | 0 | 359 | 1.58 | 0.87 | 0.07 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 17.50 | 0.35 | 1.60 | 0.98 | 1.70 | -0.35 | -17.08% | 0.06 | 1 | 370 | 0.38 | 0.61 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.48 | -0.12 | -20.00% | 0.01 | 19 | 82 | 0.68 | 0.30 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.10 | 0.06 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.03 | 0.02 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/29/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 236 | 5.04 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/29/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 96 | 3.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/29/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.32 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.20 | -0.02 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.03 | -15.00% | 0.01 | 80 | 1,018 | 0.70 | -0.13 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.74 | -0.39 | 0.13 | -0.03 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 20.00 | 2.15 | 2.40 | 2.28 | 2.87 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.55 | -0.70 | 0.12 | -0.02 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 22.50 | 4.20 | 4.60 | 4.40 | 7.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.74 | -0.90 | 0.06 | -0.01 | 7/17/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 6.60 | 7.10 | 6.85 | % | 0.27 | 0 | 0 | 1.18 | -0.97 | 0.02 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 11.70 | 13.70 | 12.70 | % | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 16.60 | 17.30 | 16.95 | % | 0.48 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |