Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $64.70 as of 1/22/2025 9:21:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.00 | 36.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 27.20 | 31.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 22.90 | 26.50 | 14.00 | 0.00 | 0.00% | 0 | 12 | 1.42 | 0.98 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 17.80 | 21.10 | 14.50 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.95 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 12.90 | 16.30 | 15.80 | 0.00 | 0.00% | 0 | 24 | 1.09 | 0.88 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 8.90 | 13.50 | 11.30 | -0.90 | -7.38% | 20 | 530 | 0.86 | 0.79 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 7.10 | 9.00 | 8.90 | 0.00 | 0.00% | 0 | 87 | 0.82 | 0.67 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 3.90 | 6.50 | 6.60 | 0.00 | 0.00% | 0 | 164 | 0.80 | 0.55 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 3.10 | 4.50 | 4.40 | 0.00 | 0.00% | 0 | 145 | 0.82 | 0.42 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 1.90 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 100 | 0.85 | 0.32 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 1.15 | 2.50 | 1.80 | 0.00 | 0.00% | 0 | 200 | 0.83 | 0.23 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.70 | 2.00 | 1.20 | 0.00 | 0.00% | 0 | 29 | 0.87 | 0.16 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 0.45 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 227 | 0.85 | 0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 0.05 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 22 | 0.81 | 0.07 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 3.00 | 0.65 | 0.00 | 0.00% | 0 | 85 | 1.03 | 0.05 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 4.70 | 0.45 | 0.00 | 0.00% | 0 | 12 | 1.14 | 0.03 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 2.90 | 0.54 | 0.00 | 0.00% | 0 | 235 | 1.94 | 0.02 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.45 | 1.70 | 0.00 | 0.00% | 0 | 226 | 1.21 | 0.01 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 0.05 | 4.80 | 0.24 | 0.00 | 0.00% | 0 | 1,162 | 1.12 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.55 | 0.35 | 0.00 | 0.00% | 0 | 5 | 2.75 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.60 | 0.50 | 0.00 | 0.00% | 0 | 11 | 2.60 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 2.70 | 0.30 | 0.00 | 0.00% | 0 | 70 | 1.29 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 50 | 1.04 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.50 | 1.65 | 0.85 | 0.00 | 0.00% | 0 | 45 | 0.77 | -0.12 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 1.60 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 101 | 0.82 | -0.21 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 3.10 | 4.70 | 3.60 | 0.00 | 0.00% | 0 | 102 | 0.81 | -0.33 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 5.30 | 7.40 | 6.70 | 0.00 | 0.00% | 0 | 39 | 0.91 | -0.45 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 7.90 | 11.00 | 8.64 | 0.00 | 0.00% | 0 | 15 | 0.78 | -0.58 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 11.70 | 14.40 | 12.50 | 0.00 | 0.00% | 0 | 21 | 0.76 | -0.68 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 15.20 | 18.00 | 27.00 | 0.00 | 0.00% | 0 | 9 | 0.78 | -0.77 | 0.02 | -0.08 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 19.80 | 23.90 | % | 0 | 0 | 0.80 | -0.84 | 0.02 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 90.00 | 24.50 | 28.50 | % | 0 | 0 | 1.29 | -0.89 | 0.01 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 95.00 | 29.00 | 33.50 | % | 0 | 0 | 1.37 | -0.93 | 0.01 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 100.00 | 34.00 | 38.00 | % | 0 | 0 | 1.48 | -0.95 | 0.01 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 105.00 | 39.00 | 42.70 | % | 0 | 0 | 1.56 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 110.00 | 44.10 | 48.00 | % | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 49.00 | 53.00 | % | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 54.00 | 57.90 | % | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST |