Options Chain for OPTIMIZERX CORP COM NEW (OPRX) - $12.70 as of 7/11/2025 8:45:42 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 | 8.70 | 11.90 | 10.30 | % | 4.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
5.00 | 7.40 | 9.00 | 8.20 | 5.70 | 0.00 | 0.00% | 1.64 | 0 | 2 | 8.50 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:54 PM EST |
7.50 | 5.10 | 5.40 | 5.25 | 5.21 | 0.00 | 0.00% | 0.70 | 0 | 290 | 3.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:54 PM EST |
10.00 | 2.55 | 2.85 | 2.70 | 2.68 | -1.12 | -29.48% | 0.27 | 126 | 340 | 1.86 | 0.99 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
12.50 | 0.40 | 0.85 | 0.63 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.73 | 0.59 | 0.34 | -0.03 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
15.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.39 | -97.50% | 0.01 | 1 | 201 | 1.34 | 0.03 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
17.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.23 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:54 PM EST |
20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/11/2025 3:59:54 PM EST |
5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 95 | 4.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:54 PM EST |
10.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.34 | -0.01 | 0.02 | 0.00 | 6/26/2025 | 7/11/2025 3:59:54 PM EST |
12.50 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.92 | -0.41 | 0.34 | -0.03 | 6/24/2025 | 7/11/2025 3:59:54 PM EST |
15.00 | 2.00 | 2.60 | 2.30 | 2.28 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.47 | -0.97 | 0.06 | -0.01 | 6/24/2025 | 7/11/2025 3:59:54 PM EST |
17.50 | 4.50 | 5.80 | 5.15 | % | 0.29 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
20.00 | 7.20 | 7.60 | 7.40 | 9.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:54 PM EST |
22.50 | 9.50 | 11.40 | 10.45 | % | 0.46 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
25.00 | 12.00 | 14.10 | 13.05 | % | 0.52 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |