Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $18.46 as of 12/15/2025 5:46:07 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 | 1.80 | 5.20 | 3.50 | % | 0.27 | 0 | 0 | 5.75 | 0.95 | 0.05 | -0.03 | 12/15/2025 4:00:01 PM EST | |||
| 14.00 | 0.30 | 4.20 | 2.25 | % | 0.16 | 0 | 0 | 4.89 | 0.87 | 0.10 | -0.06 | 12/15/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 3.30 | 1.65 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 19 | 4.22 | 0.72 | 0.16 | -0.09 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 16.00 | 0.55 | 2.70 | 1.63 | % | 0.10 | 0 | 0 | 3.98 | 0.54 | 0.19 | -0.10 | 12/15/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.10 | 0.55 | 13.85 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.77 | 0.28 | 0.16 | -0.09 | 10/3/2025 | 12/15/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.10 | 0.12 | 0.09 | -0.05 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.15 | -1.60 | -91.43% | 0.01 | 5 | 130 | 1.63 | 0.07 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.15 | -42.86% | 0.01 | 19 | 31 | 2.53 | 0.03 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.10 | -0.10 | -50.00% | 0.01 | 2 | 68 | 2.92 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 26 | 73 | 2.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 867 | 2.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.23 | -76.67% | 0.00 | 3 | 48 | 2.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 532 | 2.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 29 | 5.37 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 148 | 6.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 575 | 6.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 79 | 5.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 262 | 6.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 4.55 | 0.00 | 0.00% | 0.00 | 0 | 200 | 3.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 158 | 6.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 363 | 6.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 714 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 1.00 | 0.50 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/15/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 2 | 534 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 1.00 | 0.50 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 1.20 | 0.60 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/15/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/15/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,798 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/15/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,110 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:01 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 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 5.83 | -0.05 | 0.05 | -0.03 | 12/15/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 4.03 | -0.13 | 0.10 | -0.06 | 12/3/2025 | 12/15/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.37 | -0.28 | 0.16 | -0.09 | 12/5/2025 | 12/15/2025 4:00:01 PM EST |
| 16.00 | 0.50 | 1.00 | 0.75 | 0.61 | -0.54 | -46.96% | 0.05 | 5 | 1 | 0.99 | -0.46 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 17.50 | 0.50 | 2.00 | 1.25 | 1.50 | +1.00 | +200.00% | 0.07 | 5 | 34 | 1.66 | -0.72 | 0.16 | -0.09 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 19.00 | 1.05 | 4.20 | 2.63 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 95 | 3.41 | -0.88 | 0.09 | -0.05 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 20.00 | 3.10 | 4.40 | 3.75 | 3.90 | +2.60 | +200.00% | 0.19 | 9 | 123 | 2.43 | -0.93 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 21.00 | 4.00 | 6.00 | 5.00 | 4.42 | +1.52 | +52.42% | 0.24 | 1 | 195 | 3.81 | -0.97 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 22.50 | 4.40 | 7.70 | 6.05 | 4.60 | 0.00 | 0.00% | 0.27 | 0 | 21 | 4.60 | -0.99 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 24.00 | 5.90 | 9.00 | 7.45 | 5.10 | 0.00 | 0.00% | 0.31 | 0 | 10 | 4.66 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 25.00 | 7.20 | 10.30 | 8.75 | 8.90 | +3.65 | +69.53% | 0.35 | 8 | 130 | 5.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 26.00 | 7.90 | 10.30 | 9.10 | 6.51 | 0.00 | 0.00% | 0.35 | 0 | 11 | 3.68 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 27.00 | 10.20 | 12.40 | 11.30 | 8.40 | 0.00 | 0.00% | 0.42 | 0 | 28 | 6.05 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:01 PM EST |
| 28.00 | 11.00 | 13.30 | 12.15 | 8.18 | 0.00 | 0.00% | 0.43 | 0 | 19 | 6.09 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 29.00 | 10.90 | 13.40 | 12.15 | 9.45 | 0.00 | 0.00% | 0.42 | 0 | 16 | 4.48 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 30.00 | 13.50 | 14.50 | 14.00 | 10.58 | 0.00 | 0.00% | 0.47 | 0 | 253 | 4.90 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 31.00 | 12.90 | 15.90 | 14.40 | 11.50 | 0.00 | 0.00% | 0.46 | 0 | 73 | 5.92 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:01 PM EST |
| 32.00 | 13.90 | 16.90 | 15.40 | 12.02 | 0.00 | 0.00% | 0.48 | 0 | 10 | 6.09 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 33.00 | 14.90 | 18.50 | 16.70 | 12.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:01 PM EST |
| 34.00 | 15.90 | 19.00 | 17.45 | 13.84 | 0.00 | 0.00% | 0.51 | 0 | 6 | 6.60 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 16.90 | 19.50 | 18.20 | 14.90 | 0.00 | 0.00% | 0.52 | 0 | 19 | 5.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:01 PM EST |
| 36.00 | 17.90 | 21.30 | 19.60 | 16.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:01 PM EST |
| 37.00 | 18.90 | 21.60 | 20.25 | 10.45 | 0.00 | 0.00% | 0.55 | 0 | 10 | 6.16 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 4:00:01 PM EST |
| 38.00 | 19.90 | 23.80 | 21.85 | 18.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 39.00 | 20.90 | 24.40 | 22.65 | 19.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 21.90 | 24.60 | 23.25 | 22.95 | +3.05 | +15.33% | 0.58 | 1 | 35 | 6.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 41.00 | 22.90 | 25.50 | 24.20 | 21.35 | 0.00 | 0.00% | 0.59 | 0 | 1 | 6.38 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:01 PM EST |
| 42.00 | 23.80 | 26.60 | 25.20 | 10.19 | 0.00 | 0.00% | 0.60 | 0 | 2 | 6.74 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 12/15/2025 4:00:01 PM EST |
| 43.00 | 24.80 | 27.60 | 26.20 | 18.50 | 0.00 | 0.00% | 0.61 | 0 | 3 | 6.85 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:01 PM EST |
| 44.00 | 25.80 | 28.60 | 27.20 | 24.88 | 0.00 | 0.00% | 0.62 | 0 | 20 | 6.95 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 45.00 | 26.80 | 29.60 | 28.20 | 25.00 | 0.00 | 0.00% | 0.63 | 0 | 14 | 7.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:01 PM EST |
| 46.00 | 27.80 | 30.80 | 29.30 | % | 0.64 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 47.00 | 28.80 | 32.40 | 30.60 | % | 0.65 | 0 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 48.00 | 29.80 | 33.40 | 31.60 | % | 0.66 | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 49.00 | 30.80 | 34.40 | 32.60 | % | 0.67 | 0 | 0 | 9.14 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 50.00 | 31.80 | 34.60 | 33.20 | 22.83 | 0.00 | 0.00% | 0.66 | 0 | 21 | 7.51 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 4:00:01 PM EST |
| 55.00 | 36.80 | 39.60 | 38.20 | 34.80 | 0.00 | 0.00% | 0.69 | 0 | 5 | 7.92 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:01 PM EST |
| 60.00 | 41.80 | 45.40 | 43.60 | 37.70 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 4:00:01 PM EST |
| 65.00 | 46.80 | 50.40 | 48.60 | 29.20 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 12/15/2025 4:00:01 PM EST |
| 70.00 | 51.80 | 55.00 | 53.40 | 34.30 | 0.00 | 0.00% | 0.76 | 0 | 0 | 9.90 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 12/15/2025 4:00:01 PM EST |
| 75.00 | 56.70 | 60.90 | 58.80 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 80.00 | 61.80 | 65.20 | 63.50 | 45.40 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 12/15/2025 4:00:01 PM EST |
| 85.00 | 66.80 | 70.00 | 68.40 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 90.00 | 71.80 | 75.00 | 73.40 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 95.00 | 76.80 | 80.10 | 78.45 | 54.40 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 12/15/2025 4:00:01 PM EST |