Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $23.96 as of 10/27/2025 1:25:28 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 | 14.80 | 18.70 | 16.75 | 7.20 | 0.00 | 0.00% | 1.12 | 0 | 19 | 2.74 | 0.97 | 0.01 | -0.01 | 10/22/2025 | 10/27/2025 2:58:53 PM EST |
| 16.00 | 14.00 | 17.70 | 15.85 | % | 0.99 | 0 | 0 | 2.65 | 0.96 | 0.01 | -0.01 | 10/27/2025 2:58:53 PM EST | |||
| 17.50 | 12.40 | 16.30 | 14.35 | 13.85 | 0.00 | 0.00% | 0.82 | 0 | 31 | 2.24 | 0.93 | 0.01 | -0.02 | 10/3/2025 | 10/27/2025 2:58:53 PM EST |
| 19.00 | 12.20 | 14.90 | 13.55 | % | 0.71 | 0 | 0 | 2.09 | 0.91 | 0.01 | -0.02 | 10/27/2025 2:58:53 PM EST | |||
| 20.00 | 10.20 | 14.00 | 12.10 | 13.20 | +8.20 | +164.00% | 0.60 | 49 | 135 | 1.35 | 0.89 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 21.00 | 10.60 | 13.20 | 11.90 | % | 0.57 | 0 | 0 | 1.59 | 0.86 | 0.01 | -0.03 | 10/27/2025 2:58:53 PM EST | |||
| 22.50 | 8.20 | 12.00 | 10.10 | 7.00 | +3.00 | +75.00% | 0.45 | 14 | 20 | 1.58 | 0.84 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 24.00 | 8.30 | 10.90 | 9.60 | 2.95 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.69 | 0.81 | 0.02 | -0.03 | 10/21/2025 | 10/27/2025 2:58:53 PM EST |
| 25.00 | 7.60 | 10.30 | 8.95 | 6.60 | +3.20 | +94.12% | 0.36 | 600 | 105 | 1.80 | 0.78 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 26.00 | 6.80 | 9.80 | 8.30 | 8.33 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.62 | 0.75 | 0.02 | -0.04 | 8/19/2025 | 10/27/2025 2:58:53 PM EST |
| 27.00 | 6.30 | 9.00 | 7.65 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.92 | 0.73 | 0.02 | -0.04 | 10/14/2025 | 10/27/2025 2:58:53 PM EST |
| 28.00 | 4.60 | 8.70 | 6.65 | 6.70 | +3.50 | +109.38% | 0.24 | 4 | 9 | 0.98 | 0.70 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 29.00 | 4.00 | 7.80 | 5.90 | 5.90 | +4.55 | +337.04% | 0.20 | 107 | 158 | 0.91 | 0.67 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 30.00 | 3.50 | 7.50 | 5.50 | 6.20 | +4.60 | +287.50% | 0.18 | 259 | 592 | 1.03 | 0.65 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 31.00 | 3.50 | 7.10 | 5.30 | 5.71 | +4.71 | +471.00% | 0.17 | 3 | 64 | 1.10 | 0.62 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 32.00 | 4.10 | 6.70 | 5.40 | 4.60 | +2.64 | +134.70% | 0.17 | 26 | 253 | 1.09 | 0.59 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 33.00 | 2.50 | 6.30 | 4.40 | 4.55 | +2.15 | +89.59% | 0.13 | 37 | 202 | 1.06 | 0.56 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 34.00 | 3.00 | 6.00 | 4.50 | 4.10 | +3.16 | +336.17% | 0.13 | 3 | 145 | 1.07 | 0.53 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 35.00 | 2.85 | 4.50 | 3.68 | 4.50 | +3.58 | +389.13% | 0.11 | 41 | 401 | 1.16 | 0.50 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 36.00 | 2.00 | 5.30 | 3.65 | 4.10 | +3.60 | +720.00% | 0.10 | 12 | 584 | 1.12 | 0.47 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 37.00 | 1.80 | 5.20 | 3.50 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 29 | 1.12 | 0.44 | 0.03 | -0.04 | 10/17/2025 | 10/27/2025 2:58:53 PM EST |
| 38.00 | 2.00 | 5.00 | 3.50 | 3.45 | +1.81 | +110.37% | 0.09 | 46 | 112 | 1.13 | 0.41 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 39.00 | 1.45 | 4.90 | 3.18 | 2.24 | +1.28 | +133.34% | 0.08 | 16 | 26 | 1.15 | 0.39 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 40.00 | 0.80 | 4.70 | 2.75 | 2.60 | +2.40 | +1,200.00% | 0.07 | 9 | 645 | 1.17 | 0.36 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 41.00 | 0.65 | 4.70 | 2.68 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 55 | 1.08 | 0.33 | 0.03 | -0.04 | 9/19/2025 | 10/27/2025 2:58:53 PM EST |
| 42.00 | 1.10 | 4.50 | 2.80 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 71 | 1.07 | 0.31 | 0.03 | -0.04 | 10/13/2025 | 10/27/2025 2:58:53 PM EST |
| 43.00 | 0.40 | 4.30 | 2.35 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 92 | 1.21 | 0.29 | 0.03 | -0.04 | 10/16/2025 | 10/27/2025 2:58:53 PM EST |
| 44.00 | 0.40 | 4.20 | 2.30 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.15 | 0.26 | 0.03 | -0.03 | 10/2/2025 | 10/27/2025 2:58:53 PM EST |
| 45.00 | 1.15 | 2.75 | 1.95 | 1.80 | +1.30 | +260.00% | 0.04 | 1 | 553 | 1.10 | 0.24 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 46.00 | 0.05 | 3.30 | 1.68 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.95 | 0.22 | 0.02 | -0.03 | 9/30/2025 | 10/27/2025 2:58:53 PM EST |
| 47.00 | 0.95 | 3.90 | 2.43 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.28 | 0.21 | 0.02 | -0.03 | 8/21/2025 | 10/27/2025 2:58:53 PM EST |
| 48.00 | 0.10 | 3.80 | 1.95 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.29 | 0.20 | 0.02 | -0.03 | 10/13/2025 | 10/27/2025 2:58:53 PM EST |
| 49.00 | 0.00 | 3.50 | 1.75 | 1.54 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.19 | 0.17 | 0.02 | -0.03 | 8/25/2025 | 10/27/2025 2:58:53 PM EST |
| 50.00 | 1.25 | 2.25 | 1.75 | 1.95 | +1.65 | +550.00% | 0.04 | 28 | 834 | 1.23 | 0.16 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 55.00 | 0.00 | 3.10 | 1.55 | 1.40 | +1.00 | +250.00% | 0.03 | 22 | 229 | 1.32 | 0.09 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 60.00 | 0.10 | 1.65 | 0.88 | 1.42 | +0.27 | +23.48% | 0.01 | 20 | 392 | 1.40 | 0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 1.00 | -1.00 | -50.00% | 0.01 | 20 | 734 | 1.14 | 0.03 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,801 | 1.83 | 0.03 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 2:58:53 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.63 | -0.07 | -10.00% | 0.00 | 23 | 205 | 1.47 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 80.00 | 0.00 | 2.45 | 1.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 278 | 2.13 | 0.01 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 2.50 | 1.25 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.22 | 0.01 | 0.00 | 0.00 | 7/14/2025 | 10/27/2025 2:58:53 PM EST |
| 90.00 | 0.05 | 0.50 | 0.28 | 0.40 | +0.09 | +29.04% | 0.00 | 1 | 384 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 2,112 | 1.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:53 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 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.19 | -0.03 | 0.01 | -0.01 | 10/10/2025 | 10/27/2025 2:58:53 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.34 | -0.04 | 0.01 | -0.01 | 10/27/2025 2:58:53 PM EST | |||
| 17.50 | 0.25 | 2.50 | 1.38 | 1.17 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.61 | -0.07 | 0.01 | -0.02 | 10/13/2025 | 10/27/2025 2:58:53 PM EST |
| 19.00 | 0.00 | 2.70 | 1.35 | % | 0.07 | 0 | 0 | 2.01 | -0.09 | 0.01 | -0.02 | 10/27/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 2.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.94 | -0.11 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 2:58:53 PM EST |
| 21.00 | 0.10 | 3.10 | 1.60 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.28 | -0.14 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 3.50 | 1.75 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.80 | -0.16 | 0.02 | -0.03 | 10/17/2025 | 10/27/2025 2:58:53 PM EST |
| 24.00 | 0.05 | 3.90 | 1.98 | 2.00 | -1.15 | -36.51% | 0.08 | 1 | 2 | 1.75 | -0.19 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 25.00 | 1.40 | 4.20 | 2.80 | 2.70 | -1.81 | -40.14% | 0.11 | 17 | 81 | 1.35 | -0.22 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 26.00 | 0.40 | 4.60 | 2.50 | 2.90 | -1.02 | -26.02% | 0.10 | 1 | 5 | 1.16 | -0.25 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 27.00 | 2.10 | 4.00 | 3.05 | 3.00 | -0.96 | -24.25% | 0.11 | 1 | 33 | 1.19 | -0.27 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 28.00 | 1.90 | 5.00 | 3.45 | 5.39 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.12 | -0.30 | 0.02 | -0.04 | 10/14/2025 | 10/27/2025 2:58:53 PM EST |
| 29.00 | 2.20 | 5.50 | 3.85 | 4.50 | +0.40 | +9.76% | 0.13 | 10 | 22 | 1.16 | -0.33 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 30.00 | 2.65 | 5.00 | 3.83 | 5.00 | -2.50 | -33.34% | 0.13 | 17 | 262 | 1.11 | -0.35 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:53 PM EST |
| 31.00 | 3.10 | 6.80 | 4.95 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 87 | 1.14 | -0.38 | 0.03 | -0.04 | 10/2/2025 | 10/27/2025 2:58:53 PM EST |
| 32.00 | 3.70 | 7.30 | 5.50 | 7.09 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.14 | -0.41 | 0.03 | -0.04 | 10/8/2025 | 10/27/2025 2:58:53 PM EST |
| 33.00 | 4.30 | 8.00 | 6.15 | 5.50 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.14 | -0.44 | 0.03 | -0.04 | 9/22/2025 | 10/27/2025 2:58:53 PM EST |
| 34.00 | 5.00 | 8.50 | 6.75 | 7.72 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.12 | -0.47 | 0.03 | -0.04 | 9/30/2025 | 10/27/2025 2:58:53 PM EST |
| 35.00 | 6.70 | 8.00 | 7.35 | 13.29 | 0.00 | 0.00% | 0.21 | 0 | 123 | 1.16 | -0.50 | 0.03 | -0.04 | 10/23/2025 | 10/27/2025 2:58:53 PM EST |
| 36.00 | 6.50 | 9.80 | 8.15 | 8.22 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.14 | -0.53 | 0.03 | -0.04 | 8/22/2025 | 10/27/2025 2:58:53 PM EST |
| 37.00 | 7.00 | 10.50 | 8.75 | 10.45 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.13 | -0.56 | 0.03 | -0.04 | 9/17/2025 | 10/27/2025 2:58:53 PM EST |
| 38.00 | 7.80 | 11.30 | 9.55 | 8.60 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.17 | -0.59 | 0.03 | -0.04 | 8/6/2025 | 10/27/2025 2:58:53 PM EST |
| 39.00 | 8.70 | 12.00 | 10.35 | 9.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.15 | -0.61 | 0.03 | -0.04 | 8/1/2025 | 10/27/2025 2:58:53 PM EST |
| 40.00 | 9.50 | 12.80 | 11.15 | 15.90 | 0.00 | 0.00% | 0.28 | 0 | 94 | 1.19 | -0.64 | 0.03 | -0.04 | 10/17/2025 | 10/27/2025 2:58:53 PM EST |
| 41.00 | 10.30 | 13.50 | 11.90 | 15.00 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.24 | -0.67 | 0.03 | -0.04 | 10/10/2025 | 10/27/2025 2:58:53 PM EST |
| 42.00 | 11.20 | 14.50 | 12.85 | 10.19 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.16 | -0.69 | 0.03 | -0.04 | 7/28/2025 | 10/27/2025 2:58:53 PM EST |
| 43.00 | 12.00 | 15.40 | 13.70 | 11.20 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.30 | -0.71 | 0.03 | -0.04 | 7/31/2025 | 10/27/2025 2:58:53 PM EST |
| 44.00 | 12.90 | 16.00 | 14.45 | 17.69 | 0.00 | 0.00% | 0.33 | 0 | 27 | 1.14 | -0.74 | 0.03 | -0.03 | 10/10/2025 | 10/27/2025 2:58:53 PM EST |
| 45.00 | 13.80 | 17.00 | 15.40 | 19.82 | 0.00 | 0.00% | 0.34 | 0 | 26 | 1.12 | -0.76 | 0.02 | -0.03 | 10/14/2025 | 10/27/2025 2:58:53 PM EST |
| 46.00 | 14.70 | 18.00 | 16.35 | % | 0.36 | 0 | 0 | 1.60 | -0.78 | 0.02 | -0.03 | 10/27/2025 2:58:53 PM EST | |||
| 47.00 | 15.70 | 18.50 | 17.10 | % | 0.36 | 0 | 0 | 1.64 | -0.79 | 0.02 | -0.03 | 10/27/2025 2:58:53 PM EST | |||
| 48.00 | 16.50 | 19.50 | 18.00 | % | 0.38 | 0 | 0 | 1.57 | -0.80 | 0.02 | -0.03 | 10/27/2025 2:58:53 PM EST | |||
| 49.00 | 17.40 | 20.50 | 18.95 | % | 0.39 | 0 | 0 | 1.61 | -0.83 | 0.02 | -0.03 | 10/27/2025 2:58:53 PM EST | |||
| 50.00 | 18.60 | 21.50 | 20.05 | 27.50 | 0.00 | 0.00% | 0.40 | 0 | 39 | 1.64 | -0.84 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 2:58:53 PM EST |
| 55.00 | 23.20 | 26.00 | 24.60 | 32.83 | 0.00 | 0.00% | 0.45 | 0 | 24 | 1.69 | -0.91 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 2:58:53 PM EST |
| 60.00 | 27.90 | 30.50 | 29.20 | 27.63 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.70 | -0.95 | 0.01 | -0.01 | 5/9/2025 | 10/27/2025 2:58:53 PM EST |
| 65.00 | 32.70 | 35.00 | 33.85 | 29.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.83 | -0.97 | 0.01 | -0.01 | 5/21/2025 | 10/27/2025 2:58:53 PM EST |
| 70.00 | 37.50 | 40.20 | 38.85 | 34.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.94 | -0.97 | 0.00 | -0.01 | 5/23/2025 | 10/27/2025 2:58:53 PM EST |
| 75.00 | 42.40 | 45.90 | 44.15 | % | 0.59 | 0 | 0 | 1.90 | -0.99 | 0.00 | 0.00 | 10/27/2025 2:58:53 PM EST | |||
| 80.00 | 47.20 | 50.80 | 49.00 | 45.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.99 | -0.99 | 0.00 | 0.00 | 5/30/2025 | 10/27/2025 2:58:53 PM EST |
| 85.00 | 52.10 | 55.70 | 53.90 | % | 0.63 | 0 | 0 | 2.08 | -0.99 | 0.00 | 0.00 | 10/27/2025 2:58:53 PM EST | |||
| 90.00 | 57.00 | 60.40 | 58.70 | % | 0.65 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:53 PM EST | |||
| 95.00 | 61.90 | 65.90 | 63.90 | 54.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 10/27/2025 2:58:53 PM EST |