Options Chain for OPTIMIZERX CORP COM NEW (OPRX) - $12.51 as of 5/28/2025 5:05:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 10.40 | 8.60 | 0.00 | 0.00% | 0 | 3 | 6.64 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:01 PM EST |
| 5.00 | 7.00 | 7.80 | 6.80 | 0.00 | 0.00% | 0 | 44 | 3.62 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:01 PM EST |
| 7.50 | 4.60 | 5.20 | 4.63 | +0.63 | +15.75% | 3 | 655 | 2.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 10.00 | 2.25 | 2.55 | 2.25 | -0.55 | -19.65% | 2 | 164 | 0.74 | 0.91 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 12.50 | 0.55 | 0.80 | 0.73 | +0.18 | +32.73% | 6 | 261 | 0.65 | 0.48 | 0.21 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.10 | 0.10 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.01 | 0.02 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.37 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/28/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,005 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 750 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 309 | 0.83 | -0.09 | 0.08 | -0.01 | 5/14/2025 | 5/28/2025 4:00:01 PM EST |
| 12.50 | 0.80 | 1.05 | 0.97 | -0.11 | -10.19% | 3 | 4 | 0.61 | -0.52 | 0.21 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 15.00 | 2.70 | 4.00 | % | 0 | 0 | 0.77 | -0.90 | 0.10 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 17.50 | 5.00 | 5.90 | % | 0 | 0 | 1.04 | -0.99 | 0.02 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 20.00 | 7.60 | 7.90 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:01 PM EST |
| 22.50 | 10.10 | 10.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 25.00 | 12.50 | 13.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST |