Options Chain for SEMRUSH HLDGS INC CL A COM (SEMR) - $17.48 as of 2/4/2025 10:21:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.80 | 16.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 5.00 | 11.70 | 14.10 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 7.50 | 9.70 | 11.60 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 10.00 | 6.90 | 9.10 | % | 0 | 0 | 2.38 | 0.98 | 0.01 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 12.50 | 5.10 | 6.80 | % | 0 | 0 | 1.83 | 0.90 | 0.03 | -0.01 | 2/4/2025 3:59:36 PM EST | |||
| 15.00 | 3.20 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 105 | 0.79 | 0.76 | 0.06 | -0.02 | 1/30/2025 | 2/4/2025 3:59:36 PM EST |
| 17.50 | 1.75 | 2.20 | 1.80 | -0.10 | -5.27% | 6 | 4,988 | 0.79 | 0.56 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 20.00 | 0.75 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.37 | 0.08 | -0.02 | 1/31/2025 | 2/4/2025 3:59:36 PM EST |
| 22.50 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 48 | 0.94 | 0.22 | 0.06 | -0.02 | 1/28/2025 | 2/4/2025 3:59:36 PM EST |
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 0.97 | 0.12 | 0.04 | -0.01 | 2/4/2025 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | -0.02 | 0.01 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 40 | 1.11 | -0.10 | 0.03 | -0.01 | 1/28/2025 | 2/4/2025 3:59:36 PM EST |
| 15.00 | 0.75 | 0.90 | 1.01 | 0.00 | 0.00% | 0 | 16 | 0.81 | -0.24 | 0.06 | -0.02 | 1/23/2025 | 2/4/2025 3:59:36 PM EST |
| 17.50 | 1.70 | 2.15 | 1.93 | -0.02 | -1.03% | 12 | 11 | 0.81 | -0.44 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 20.00 | 3.20 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.63 | 0.08 | -0.02 | 1/28/2025 | 2/4/2025 3:59:36 PM EST |
| 22.50 | 5.20 | 5.70 | % | 0 | 0 | 0.76 | -0.78 | 0.06 | -0.02 | 2/4/2025 3:59:36 PM EST | |||
| 25.00 | 7.40 | 8.00 | % | 0 | 0 | 1.00 | -0.88 | 0.04 | -0.01 | 2/4/2025 3:59:36 PM EST |