Options Chain for OPTIMIZERX CORP COM NEW (OPRX) - $13.91 as of 12/9/2025 9:03:10 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 | 10.40 | 12.90 | 11.65 | % | 4.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 5.00 | 8.30 | 10.20 | 9.25 | 11.46 | 0.00 | 0.00% | 1.85 | 0 | 2 | 8.31 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:59 PM EST |
| 7.50 | 5.80 | 7.50 | 6.65 | 9.15 | 0.00 | 0.00% | 0.89 | 0 | 3 | 5.13 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:59 PM EST |
| 10.00 | 2.50 | 4.80 | 3.65 | 9.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.08 | 1.00 | 0.01 | 0.00 | 9/11/2025 | 12/9/2025 3:59:59 PM EST |
| 12.50 | 0.35 | 2.50 | 1.43 | 2.06 | 0.00 | 0.00% | 0.11 | 0 | 206 | 1.99 | 0.81 | 0.15 | -0.02 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 336 | 0.73 | 0.28 | 0.20 | -0.03 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.87 | 0.03 | 0.04 | -0.01 | 11/24/2025 | 12/9/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 160 | 2.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.99 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.36 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.30 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/9/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.78 | 0.00 | 0.01 | 0.00 | 6/23/2025 | 12/9/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.53 | -0.19 | 0.15 | -0.02 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 15.00 | 0.85 | 1.95 | 1.40 | 1.32 | +0.15 | +12.83% | 0.09 | 1 | 517 | 1.38 | -0.72 | 0.20 | -0.03 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 17.50 | 2.80 | 4.90 | 3.85 | 3.90 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.65 | -0.97 | 0.04 | -0.01 | 11/7/2025 | 12/9/2025 3:59:59 PM EST |
| 20.00 | 5.20 | 6.70 | 5.95 | 5.98 | +1.73 | +40.71% | 0.30 | 94 | 123 | 2.32 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 22.50 | 7.70 | 9.20 | 8.45 | % | 0.38 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 25.00 | 10.10 | 12.40 | 11.25 | % | 0.45 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 30.00 | 14.40 | 17.40 | 15.90 | % | 0.53 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 35.00 | 19.40 | 22.40 | 20.90 | % | 0.60 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST |