Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $28.73 as of 10/8/2025 4:39:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.50 | 15.40 | 13.95 | 16.10 | 0.00 | 0.00% | 0.93 | 0 | 2 | 5.32 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 1:58:51 PM EST |
| 17.50 | 9.70 | 13.00 | 11.35 | 15.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 1:58:51 PM EST |
| 20.00 | 7.60 | 8.90 | 8.25 | 8.50 | 0.00 | 0.00% | 0.41 | 0 | 15 | 2.14 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 1:58:51 PM EST |
| 22.50 | 5.10 | 6.60 | 5.85 | 6.36 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.61 | 0.99 | 0.01 | 0.00 | 9/29/2025 | 10/8/2025 1:58:51 PM EST |
| 25.00 | 3.20 | 4.30 | 3.75 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 118 | 1.19 | 0.90 | 0.06 | -0.03 | 10/7/2025 | 10/8/2025 1:58:51 PM EST |
| 26.00 | 1.95 | 3.70 | 2.83 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 86 | 1.38 | 0.82 | 0.08 | -0.04 | 10/7/2025 | 10/8/2025 1:58:51 PM EST |
| 27.00 | 2.00 | 2.15 | 2.08 | 2.00 | -3.00 | -60.00% | 0.08 | 3 | 114 | 1.32 | 0.71 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 28.00 | 0.85 | 1.60 | 1.23 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 150 | 0.62 | 0.59 | 0.12 | -0.07 | 10/6/2025 | 10/8/2025 1:58:51 PM EST |
| 29.00 | 0.90 | 1.40 | 1.15 | 0.75 | -0.40 | -34.79% | 0.04 | 1 | 221 | 0.75 | 0.47 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 30.00 | 0.75 | 0.80 | 0.78 | 0.75 | -0.09 | -10.72% | 0.03 | 9 | 1,278 | 0.78 | 0.36 | 0.11 | -0.07 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 31.00 | 0.45 | 0.65 | 0.55 | 0.65 | +0.15 | +30.00% | 0.02 | 5 | 153 | 0.80 | 0.28 | 0.09 | -0.07 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.57 | -0.11 | -16.18% | 0.01 | 7 | 230 | 0.85 | 0.21 | 0.08 | -0.06 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 33.00 | 0.25 | 0.30 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.90 | 0.17 | 0.06 | -0.06 | 10/7/2025 | 10/8/2025 1:58:51 PM EST |
| 34.00 | 0.10 | 0.40 | 0.25 | 0.26 | -0.86 | -76.79% | 0.01 | 1 | 139 | 0.90 | 0.13 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 35.00 | 0.15 | 0.75 | 0.45 | 0.31 | -0.09 | -22.50% | 0.01 | 19 | 1,103 | 1.25 | 0.08 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 36.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 793 | 1.33 | 0.06 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 37.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.93 | 0.02 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 1:58:51 PM EST |
| 38.00 | 0.10 | 1.40 | 0.75 | 0.62 | +0.32 | +106.67% | 0.02 | 5 | 47 | 1.38 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 39.00 | 0.10 | 0.45 | 0.28 | 0.13 | -0.03 | -18.75% | 0.01 | 5 | 149 | 1.38 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.15 | +0.05 | +50.00% | 0.01 | 3 | 2,408 | 1.55 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 41.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.73 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 1:58:51 PM EST |
| 42.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 1:58:51 PM EST |
| 43.00 | 0.05 | 0.95 | 0.50 | 0.93 | +0.78 | +520.00% | 0.01 | 4 | 74 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.31 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 1:58:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 536 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 46.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 902 | 3.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 1:58:51 PM EST |
| 47.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 75 | 3.51 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 1:58:51 PM EST |
| 48.00 | 0.00 | 2.25 | 1.13 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 52 | 3.75 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 1:58:51 PM EST |
| 49.00 | 0.00 | 1.75 | 0.88 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.49 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 1:58:51 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.08 | +0.03 | +60.00% | 0.00 | 100 | 379 | 2.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.05 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 1:58:51 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 487 | 2.63 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 1:58:51 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 330 | 2.74 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 1:58:51 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 231 | 2.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 1:58:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 318 | 3.10 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 1:58:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 1:58:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.36 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 1:58:51 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 117 | 1.15 | -0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 7 | 286 | 0.75 | -0.10 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 26.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.09 | -20.46% | 0.01 | 1 | 401 | 0.57 | -0.18 | 0.08 | -0.04 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 27.00 | 0.20 | 0.70 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 252 | 0.60 | -0.29 | 0.11 | -0.06 | 10/7/2025 | 10/8/2025 1:58:51 PM EST |
| 28.00 | 0.50 | 1.30 | 0.90 | 1.23 | +0.07 | +6.04% | 0.03 | 1 | 150 | 0.68 | -0.41 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 29.00 | 0.00 | 1.80 | 0.90 | 1.61 | +0.11 | +7.34% | 0.03 | 1 | 500 | 0.52 | -0.53 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 30.00 | 2.25 | 2.65 | 2.45 | 2.20 | +0.20 | +10.00% | 0.08 | 10 | 417 | 0.79 | -0.64 | 0.11 | -0.07 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 31.00 | 3.00 | 3.60 | 3.30 | 1.57 | 0.00 | 0.00% | 0.11 | 0 | 147 | 1.35 | -0.72 | 0.09 | -0.07 | 10/6/2025 | 10/8/2025 1:58:51 PM EST |
| 32.00 | 3.50 | 4.50 | 4.00 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 85 | 2.04 | -0.79 | 0.08 | -0.06 | 10/6/2025 | 10/8/2025 1:58:51 PM EST |
| 33.00 | 4.40 | 5.90 | 5.15 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 119 | 1.68 | -0.83 | 0.06 | -0.06 | 10/2/2025 | 10/8/2025 1:58:51 PM EST |
| 34.00 | 5.10 | 6.90 | 6.00 | 5.07 | 0.00 | 0.00% | 0.18 | 0 | 114 | 1.83 | -0.87 | 0.05 | -0.05 | 10/1/2025 | 10/8/2025 1:58:51 PM EST |
| 35.00 | 6.60 | 7.80 | 7.20 | 7.00 | +0.70 | +11.12% | 0.21 | 6 | 263 | 1.91 | -0.92 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 1:58:51 PM EST |
| 36.00 | 7.20 | 8.90 | 8.05 | 7.67 | 0.00 | 0.00% | 0.22 | 0 | 55 | 2.16 | -0.94 | 0.03 | -0.03 | 10/7/2025 | 10/8/2025 1:58:51 PM EST |
| 37.00 | 7.60 | 10.10 | 8.85 | 6.70 | 0.00 | 0.00% | 0.24 | 0 | 56 | 2.35 | -0.98 | 0.02 | -0.01 | 10/2/2025 | 10/8/2025 1:58:51 PM EST |
| 38.00 | 8.90 | 11.20 | 10.05 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 11 | 2.53 | -0.98 | 0.01 | -0.01 | 7/17/2025 | 10/8/2025 1:58:51 PM EST |
| 39.00 | 9.60 | 11.90 | 10.75 | 7.85 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.45 | -0.98 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 1:58:51 PM EST |
| 40.00 | 11.20 | 12.30 | 11.75 | 9.81 | 0.00 | 0.00% | 0.29 | 0 | 132 | 2.34 | -0.98 | 0.01 | -0.01 | 10/3/2025 | 10/8/2025 1:58:51 PM EST |
| 41.00 | 11.60 | 14.50 | 13.05 | % | 0.32 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:58:51 PM EST | |||
| 42.00 | 12.90 | 15.40 | 14.15 | 7.07 | 0.00 | 0.00% | 0.34 | 0 | 5 | 3.08 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 10/8/2025 1:58:51 PM EST |
| 43.00 | 13.50 | 16.40 | 14.95 | % | 0.35 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:58:51 PM EST | |||
| 44.00 | 14.50 | 17.40 | 15.95 | 15.53 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 1:58:51 PM EST |
| 45.00 | 15.50 | 18.40 | 16.95 | 17.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.36 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 1:58:51 PM EST |
| 46.00 | 16.50 | 19.50 | 18.00 | % | 0.39 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:58:51 PM EST | |||
| 47.00 | 17.40 | 20.30 | 18.85 | % | 0.40 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:58:51 PM EST | |||
| 48.00 | 18.70 | 21.40 | 20.05 | % | 0.42 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:58:51 PM EST | |||
| 49.00 | 19.80 | 22.30 | 21.05 | % | 0.43 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:58:51 PM EST | |||
| 50.00 | 20.90 | 23.40 | 22.15 | 21.63 | 0.00 | 0.00% | 0.44 | 0 | 22 | 3.76 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 1:58:51 PM EST |
| 55.00 | 25.50 | 28.00 | 26.75 | % | 0.49 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:58:51 PM EST | |||
| 60.00 | 29.60 | 33.40 | 31.50 | 24.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 10/8/2025 1:58:51 PM EST |
| 65.00 | 34.70 | 38.40 | 36.55 | % | 0.56 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:58:51 PM EST | |||
| 70.00 | 40.20 | 43.40 | 41.80 | % | 0.60 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:58:51 PM EST | |||
| 75.00 | 45.50 | 48.40 | 46.95 | 38.34 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 10/8/2025 1:58:51 PM EST |