Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $31.36 as of 10/3/2025 3:25:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 8.60 | 11.90 | 10.25 | 13.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.64 | 0.91 | 0.02 | -0.01 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 22.00 | 8.20 | 11.00 | 9.60 | % | 0.44 | 0 | 0 | 1.54 | 0.89 | 0.02 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 23.00 | 6.80 | 10.20 | 8.50 | % | 0.37 | 0 | 0 | 1.48 | 0.86 | 0.02 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 24.00 | 6.30 | 9.40 | 7.85 | % | 0.33 | 0 | 0 | 1.42 | 0.82 | 0.03 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 25.00 | 5.40 | 8.70 | 7.05 | % | 0.28 | 0 | 0 | 1.38 | 0.79 | 0.03 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 26.00 | 4.60 | 8.00 | 6.30 | % | 0.24 | 0 | 0 | 0.81 | 0.75 | 0.03 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 27.00 | 3.60 | 7.50 | 5.55 | 8.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.78 | 0.71 | 0.04 | -0.03 | 9/23/2025 | 10/3/2025 3:59:52 PM EST |
| 28.00 | 4.00 | 6.00 | 5.00 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 42 | 0.85 | 0.67 | 0.04 | -0.03 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 29.00 | 3.30 | 6.50 | 4.90 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.95 | 0.62 | 0.04 | -0.04 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 30.00 | 2.40 | 6.00 | 4.20 | 5.60 | +1.70 | +43.59% | 0.14 | 2 | 108 | 0.90 | 0.58 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 31.00 | 2.45 | 5.70 | 4.08 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.97 | 0.54 | 0.04 | -0.04 | 9/18/2025 | 10/3/2025 3:59:52 PM EST |
| 32.00 | 2.05 | 5.20 | 3.63 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 71 | 0.95 | 0.50 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 33.00 | 1.95 | 4.00 | 2.98 | 3.10 | +1.09 | +54.23% | 0.09 | 2 | 16 | 0.89 | 0.47 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 34.00 | 1.55 | 3.80 | 2.68 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.89 | 0.44 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 35.00 | 2.05 | 3.00 | 2.53 | 2.40 | -0.30 | -11.12% | 0.07 | 2 | 186 | 0.93 | 0.40 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 36.00 | 1.00 | 3.80 | 2.40 | 2.48 | 0.00 | 0.00% | 0.07 | 0 | 86 | 0.95 | 0.38 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 37.00 | 0.95 | 2.50 | 1.73 | 2.05 | -0.40 | -16.33% | 0.05 | 1 | 193 | 0.85 | 0.35 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 38.00 | 0.65 | 3.20 | 1.93 | 1.93 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.94 | 0.33 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 1.27 | 0.29 | 0.03 | -0.04 | 10/3/2025 3:59:52 PM EST | |||
| 40.00 | 0.50 | 3.00 | 1.75 | 1.15 | -0.75 | -39.48% | 0.04 | 13 | 59 | 0.98 | 0.28 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.26 | 0.25 | 0.03 | -0.03 | 10/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | -0.09 | 0.02 | -0.01 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 2.30 | 1.15 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.48 | -0.11 | 0.02 | -0.02 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 2.50 | 1.25 | 0.89 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.42 | -0.14 | 0.02 | -0.02 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 2.70 | 1.35 | % | 0.06 | 0 | 0 | 1.36 | -0.18 | 0.03 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.65 | 1.33 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 31 | 1.23 | -0.21 | 0.03 | -0.03 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 3.00 | 1.50 | 1.40 | +0.05 | +3.71% | 0.06 | 2 | 9 | 1.21 | -0.25 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 3.40 | 1.70 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.20 | -0.29 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 28.00 | 1.40 | 4.30 | 2.85 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.94 | -0.33 | 0.04 | -0.03 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 29.00 | 1.85 | 4.40 | 3.13 | 2.22 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.89 | -0.38 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 30.00 | 2.65 | 3.50 | 3.08 | 3.00 | +0.05 | +1.70% | 0.10 | 21 | 84 | 0.76 | -0.42 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 31.00 | 2.75 | 5.50 | 4.13 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.87 | -0.46 | 0.04 | -0.04 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 32.00 | 3.50 | 6.20 | 4.85 | 3.58 | 0.00 | 0.00% | 0.15 | 0 | 106 | 0.90 | -0.50 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 33.00 | 4.60 | 6.80 | 5.70 | 5.18 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.96 | -0.53 | 0.04 | -0.04 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 34.00 | 4.90 | 7.60 | 6.25 | 6.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.92 | -0.56 | 0.04 | -0.04 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 35.00 | 5.60 | 8.70 | 7.15 | 6.26 | 0.00 | 0.00% | 0.20 | 0 | 45 | 0.96 | -0.60 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 36.00 | 6.30 | 9.60 | 7.95 | % | 0.22 | 0 | 0 | 0.97 | -0.62 | 0.04 | -0.04 | 10/3/2025 3:59:52 PM EST | |||
| 37.00 | 7.10 | 9.90 | 8.50 | 8.40 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.92 | -0.65 | 0.03 | -0.04 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 38.00 | 7.90 | 11.20 | 9.55 | % | 0.25 | 0 | 0 | 0.97 | -0.67 | 0.03 | -0.04 | 10/3/2025 3:59:52 PM EST | |||
| 39.00 | 8.60 | 11.80 | 10.20 | % | 0.26 | 0 | 0 | 0.90 | -0.71 | 0.03 | -0.04 | 10/3/2025 3:59:52 PM EST | |||
| 40.00 | 9.80 | 13.00 | 11.40 | 10.86 | % | 0.29 | 4 | 0 | 1.02 | -0.72 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST | |
| 41.00 | 10.50 | 14.00 | 12.25 | % | 0.30 | 0 | 0 | 0.97 | -0.75 | 0.03 | -0.03 | 10/3/2025 3:59:52 PM EST |