Options Chain for OPTIMIZERX CORP COM NEW (OPRX) - $8.80 as of 4/26/2024 3:36:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 8.60 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 4.80 | 7.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 1.55 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 0 | 2.09 | 0.94 | 0.05 | -0.02 | 4/11/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.50 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 394 | 0.65 | 0.62 | 0.16 | -0.03 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 585 | 0.58 | 0.23 | 0.14 | -0.02 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 6.38 | 0.07 | 0.06 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 2.71 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 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 | 0.75 | % | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 3.62 | -0.06 | 0.05 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 0.60 | 0.80 | 0.88 | +0.08 | +10.00% | 2 | 50 | 0.92 | -0.38 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 2.10 | 3.00 | % | 0 | 0 | 1.66 | -0.77 | 0.14 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 4.50 | 5.40 | % | 0 | 0 | 2.00 | -0.93 | 0.06 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 17.50 | 6.40 | 7.90 | % | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 9.40 | 10.40 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 11.80 | 12.90 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 14.00 | 15.40 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |