Options Chain for SEMRUSH HLDGS INC CL A COM (SEMR) - $7.13 as of 10/30/2025 9:39:24 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 | 4.20 | 5.40 | 4.80 | 5.08 | 0.00 | 0.00% | 1.92 | 0 | 20 | 4.04 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/30/2025 3:59:46 PM EST |
| 5.00 | 2.00 | 2.70 | 2.35 | 2.45 | 0.00 | 0.00% | 0.47 | 0 | 34 | 1.51 | 0.97 | 0.05 | 0.00 | 10/21/2025 | 10/30/2025 3:59:46 PM EST |
| 7.50 | 0.35 | 0.70 | 0.53 | 0.52 | -0.18 | -25.72% | 0.07 | 10 | 267 | 0.59 | 0.49 | 0.26 | -0.01 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 368 | 1.08 | 0.09 | 0.10 | 0.00 | 10/22/2025 | 10/30/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.85 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 130 | 2.14 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/30/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/30/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/30/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 10/30/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 10/30/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.07 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 10/30/2025 3:59:46 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.89 | -0.03 | 0.05 | 0.00 | 8/20/2025 | 10/30/2025 3:59:46 PM EST |
| 7.50 | 0.50 | 1.05 | 0.78 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 422 | 0.59 | -0.51 | 0.26 | -0.01 | 10/29/2025 | 10/30/2025 3:59:46 PM EST |
| 10.00 | 2.20 | 3.40 | 2.80 | 2.59 | 0.00 | 0.00% | 0.28 | 0 | 160 | 1.38 | -0.91 | 0.10 | 0.00 | 9/18/2025 | 10/30/2025 3:59:46 PM EST |
| 12.50 | 4.60 | 5.80 | 5.20 | 5.00 | 0.00 | 0.00% | 0.42 | 0 | 13 | 1.68 | -0.99 | 0.01 | 0.00 | 8/8/2025 | 10/30/2025 3:59:46 PM EST |
| 15.00 | 7.00 | 8.50 | 7.75 | 5.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 10/30/2025 3:59:46 PM EST |
| 17.50 | 9.00 | 11.50 | 10.25 | % | 0.59 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 20.00 | 11.50 | 13.90 | 12.70 | 9.12 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 10/30/2025 3:59:46 PM EST |
| 22.50 | 14.10 | 16.40 | 15.25 | % | 0.68 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 25.00 | 16.60 | 18.90 | 17.75 | % | 0.71 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 30.00 | 21.50 | 24.10 | 22.80 | % | 0.76 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST |