Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $20.68 as of 11/26/2025 8:56:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.20 | 9.80 | 8.00 | % | 0.62 | 0 | 0 | 2.16 | 0.93 | 0.02 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 14.00 | 5.20 | 8.90 | 7.05 | % | 0.50 | 0 | 0 | 1.99 | 0.89 | 0.02 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 15.00 | 4.40 | 8.10 | 6.25 | 6.00 | 0.00 | 0.00% | 0.42 | 0 | 15 | 1.88 | 0.86 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 16.00 | 3.60 | 7.30 | 5.45 | % | 0.34 | 0 | 0 | 1.76 | 0.81 | 0.04 | -0.02 | 11/26/2025 4:00:02 PM EST | |||
| 17.00 | 2.95 | 6.70 | 4.83 | 3.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.72 | 0.76 | 0.04 | -0.02 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 18.00 | 2.40 | 6.00 | 4.20 | 16.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.60 | 0.71 | 0.04 | -0.03 | 9/22/2025 | 11/26/2025 4:00:02 PM EST |
| 19.00 | 1.90 | 5.30 | 3.60 | % | 0.19 | 0 | 0 | 0.90 | 0.66 | 0.05 | -0.03 | 11/26/2025 4:00:02 PM EST | |||
| 20.00 | 1.35 | 4.90 | 3.13 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 156 | 0.93 | 0.60 | 0.05 | -0.03 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 21.00 | 1.10 | 4.70 | 2.90 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.01 | 0.56 | 0.05 | -0.03 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 22.50 | 2.10 | 4.40 | 3.25 | 2.10 | -0.90 | -30.00% | 0.14 | 3 | 46 | 1.30 | 0.49 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 24.00 | 0.35 | 4.10 | 2.23 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.08 | 0.43 | 0.05 | -0.03 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 1.30 | 3.00 | 2.15 | 2.00 | +0.55 | +37.94% | 0.09 | 19 | 206 | 1.17 | 0.39 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 26.00 | 0.05 | 3.80 | 1.93 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.79 | 0.35 | 0.05 | -0.03 | 11/5/2025 | 11/26/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 3.60 | 1.80 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 23 | 1.81 | 0.31 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 3.10 | 1.55 | 1.79 | 0.00 | 0.00% | 0.06 | 0 | 27 | 1.71 | 0.28 | 0.04 | -0.03 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 29.00 | 0.05 | 3.00 | 1.53 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 131 | 1.12 | 0.27 | 0.04 | -0.03 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 0.80 | 1.30 | 1.05 | 1.20 | 0.00 | 0.00% | 0.04 | 2 | 667 | 1.12 | 0.24 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 3.00 | 1.50 | 1.13 | 0.00 | 0.00% | 0.05 | 0 | 48 | 1.87 | 0.21 | 0.03 | -0.02 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 2.90 | 1.45 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 58 | 1.90 | 0.19 | 0.03 | -0.02 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 2.80 | 1.40 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.92 | 0.17 | 0.03 | -0.02 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 2.75 | 1.38 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.95 | 0.15 | 0.03 | -0.02 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 0.40 | 0.70 | 0.55 | 0.60 | -0.11 | -15.50% | 0.02 | 52 | 1,267 | 1.12 | 0.14 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 2.60 | 1.30 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 177 | 2.00 | 0.12 | 0.02 | -0.02 | 10/28/2025 | 11/26/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 2.55 | 1.28 | 0.01 | -2.79 | -99.65% | 0.03 | 3 | 74 | 2.02 | 0.11 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 51 | 2.05 | 0.10 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.08 | 0.09 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 0.50 | 0.95 | 0.73 | 0.50 | -0.04 | -7.41% | 0.02 | 1 | 2,587 | 1.40 | 0.08 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 2.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.99 | 0.07 | 0.02 | -0.01 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 2.35 | 1.18 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 97 | 2.15 | 0.06 | 0.01 | -0.01 | 10/27/2025 | 11/26/2025 4:00:02 PM EST |
| 43.00 | 0.05 | 2.35 | 1.20 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 150 | 1.55 | 0.06 | 0.01 | -0.01 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 53 | 2.21 | 0.05 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 153 | 2.13 | 0.05 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.25 | 0.04 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.28 | 0.04 | 0.01 | -0.01 | 10/23/2025 | 11/26/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 2.25 | 1.13 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.31 | 0.03 | 0.01 | -0.01 | 8/1/2025 | 11/26/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 2.25 | 1.13 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.34 | 0.03 | 0.01 | -0.01 | 10/27/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,360 | 1.55 | 0.03 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 567 | 2.49 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 1.60 | 0.83 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,032 | 1.79 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 523 | 2.69 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 239 | 2.79 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.60 | 0.30 | 0.40 | +0.15 | +60.00% | 0.02 | 1 | 1 | 1.23 | -0.07 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.08 | -0.11 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 0.25 | 1.85 | 1.05 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.89 | -0.14 | 0.03 | -0.02 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 2.90 | 1.45 | % | 0.09 | 0 | 0 | 1.84 | -0.19 | 0.04 | -0.02 | 11/26/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 3.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.76 | -0.24 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 2.00 | 1.00 | 1.60 | -0.40 | -20.00% | 0.06 | 1 | 2 | 1.11 | -0.29 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 19.00 | 0.60 | 2.40 | 1.50 | 2.00 | -1.41 | -41.35% | 0.08 | 1 | 3 | 0.75 | -0.34 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 0.85 | 4.80 | 2.83 | 3.13 | 0.00 | 0.00% | 0.14 | 0 | 641 | 1.05 | -0.40 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 21.00 | 1.60 | 5.50 | 3.55 | % | 0.17 | 0 | 0 | 1.10 | -0.44 | 0.05 | -0.03 | 11/26/2025 4:00:02 PM EST | |||
| 22.50 | 2.65 | 6.50 | 4.58 | 5.06 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.12 | -0.51 | 0.05 | -0.03 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 24.00 | 3.80 | 7.50 | 5.65 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.12 | -0.57 | 0.05 | -0.03 | 9/17/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 4.60 | 8.50 | 6.55 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.13 | -0.61 | 0.05 | -0.03 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 26.00 | 5.40 | 9.30 | 7.35 | 7.66 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.87 | -0.65 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 27.00 | 6.20 | 9.70 | 7.95 | 9.60 | 0.00 | 0.00% | 0.29 | 0 | 19 | 1.75 | -0.69 | 0.04 | -0.03 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 28.00 | 7.00 | 10.90 | 8.95 | 9.30 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.89 | -0.72 | 0.04 | -0.03 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 29.00 | 7.80 | 11.70 | 9.75 | 10.11 | 0.00 | 0.00% | 0.34 | 0 | 42 | 1.89 | -0.73 | 0.04 | -0.03 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 8.70 | 11.90 | 10.30 | 10.50 | -1.15 | -9.88% | 0.34 | 3 | 727 | 1.69 | -0.76 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 31.00 | 9.60 | 13.50 | 11.55 | 12.05 | 0.00 | 0.00% | 0.37 | 0 | 26 | 1.95 | -0.79 | 0.03 | -0.02 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 32.00 | 10.50 | 14.30 | 12.40 | 14.23 | 0.00 | 0.00% | 0.39 | 0 | 27 | 1.95 | -0.81 | 0.03 | -0.02 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 33.00 | 11.40 | 15.20 | 13.30 | 5.71 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.97 | -0.83 | 0.03 | -0.02 | 8/18/2025 | 11/26/2025 4:00:02 PM EST |
| 34.00 | 12.30 | 16.10 | 14.20 | 8.40 | 0.00 | 0.00% | 0.42 | 0 | 33 | 1.99 | -0.85 | 0.03 | -0.02 | 9/23/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 13.20 | 17.10 | 15.15 | 16.20 | 0.00 | 0.00% | 0.43 | 0 | 79 | 2.04 | -0.86 | 0.03 | -0.02 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 36.00 | 14.20 | 18.00 | 16.10 | 15.00 | 0.00 | 0.00% | 0.45 | 0 | 23 | 2.05 | -0.88 | 0.02 | -0.02 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 37.00 | 15.10 | 19.00 | 17.05 | 11.12 | 0.00 | 0.00% | 0.46 | 0 | 69 | 2.10 | -0.89 | 0.02 | -0.02 | 9/9/2025 | 11/26/2025 4:00:02 PM EST |
| 38.00 | 16.10 | 19.90 | 18.00 | 10.52 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.11 | -0.90 | 0.02 | -0.01 | 10/1/2025 | 11/26/2025 4:00:02 PM EST |
| 39.00 | 17.10 | 20.90 | 19.00 | 19.65 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.15 | -0.91 | 0.02 | -0.01 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 18.00 | 21.80 | 19.90 | 22.00 | 0.00 | 0.00% | 0.50 | 0 | 118 | 2.16 | -0.92 | 0.02 | -0.01 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 41.00 | 19.00 | 22.80 | 20.90 | 11.45 | 0.00 | 0.00% | 0.51 | 0 | 15 | 2.20 | -0.93 | 0.02 | -0.01 | 8/18/2025 | 11/26/2025 4:00:02 PM EST |
| 42.00 | 20.00 | 23.70 | 21.85 | % | 0.52 | 0 | 0 | 2.20 | -0.94 | 0.01 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 43.00 | 21.00 | 24.70 | 22.85 | 11.40 | 0.00 | 0.00% | 0.53 | 0 | 6 | 2.24 | -0.94 | 0.01 | -0.01 | 8/7/2025 | 11/26/2025 4:00:02 PM EST |
| 44.00 | 21.90 | 25.70 | 23.80 | 12.80 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.28 | -0.95 | 0.01 | -0.01 | 8/12/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 22.90 | 26.60 | 24.75 | 12.70 | 0.00 | 0.00% | 0.55 | 0 | 131 | 2.27 | -0.95 | 0.01 | -0.01 | 8/11/2025 | 11/26/2025 4:00:02 PM EST |
| 46.00 | 23.90 | 27.60 | 25.75 | 15.30 | 0.00 | 0.00% | 0.56 | 0 | 9 | 2.31 | -0.96 | 0.01 | -0.01 | 8/5/2025 | 11/26/2025 4:00:02 PM EST |
| 47.00 | 24.90 | 28.60 | 26.75 | % | 0.57 | 0 | 0 | 2.34 | -0.96 | 0.01 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 48.00 | 25.90 | 29.60 | 27.75 | % | 0.58 | 0 | 0 | 2.37 | -0.97 | 0.01 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 49.00 | 26.80 | 30.60 | 28.70 | % | 0.59 | 0 | 0 | 2.40 | -0.97 | 0.01 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 50.00 | 27.80 | 31.50 | 29.65 | 29.90 | 0.00 | 0.00% | 0.59 | 0 | 87 | 2.40 | -0.97 | 0.01 | -0.01 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 32.80 | 36.50 | 34.65 | 25.20 | 0.00 | 0.00% | 0.63 | 0 | 8 | 2.54 | -0.99 | 0.00 | 0.00 | 6/2/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 37.70 | 41.50 | 39.60 | 29.35 | 0.00 | 0.00% | 0.66 | 0 | 15 | 2.66 | -0.99 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 42.70 | 46.50 | 44.60 | 31.10 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.77 | -0.99 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 47.60 | 51.50 | 49.55 | 46.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:02 PM EST |