Options Chain for SEMRUSH HLDGS INC CL A COM (SEMR) - $16.09 as of 2/21/2025 9:23:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 14.70 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 10.80 | 12.60 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.50 | 8.30 | 10.20 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 6.00 | 7.30 | 7.77 | 0.00 | 0.00% | 0 | 317 | 1.71 | 0.97 | 0.02 | -0.01 | 1/31/2025 | 2/21/2025 4:00:02 PM EST |
| 12.50 | 3.80 | 4.20 | 5.45 | 0.00 | 0.00% | 0 | 639 | 0.56 | 0.86 | 0.05 | -0.01 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 2.10 | 2.40 | 3.32 | 0.00 | 0.00% | 0 | 591 | 0.62 | 0.68 | 0.08 | -0.02 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 1.60 | 1.15 | -1.40 | -54.91% | 25 | 1,113 | 0.83 | 0.45 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.65 | 1.65 | 0.00 | 0.00% | 0 | 63 | 0.71 | 0.27 | 0.08 | -0.01 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 75 | 0.74 | 0.14 | 0.05 | -0.01 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.07 | 0.03 | -0.01 | 2/10/2025 | 2/21/2025 4:00:02 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 | 3.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.03 | 0.02 | -0.01 | 8/22/2024 | 2/21/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 28 | 0.88 | -0.14 | 0.05 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 0.95 | 1.30 | 0.72 | 0.00 | 0.00% | 0 | 93 | 0.71 | -0.32 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 17.50 | 2.25 | 2.60 | 1.99 | +0.39 | +24.38% | 2 | 38 | 0.69 | -0.55 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 4.10 | 4.50 | 4.10 | +0.80 | +24.25% | 18 | 18 | 0.69 | -0.73 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 6.20 | 6.70 | % | 0 | 0 | 0.82 | -0.86 | 0.05 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 25.00 | 8.70 | 9.20 | % | 0 | 0 | 1.06 | -0.93 | 0.03 | -0.01 | 2/21/2025 4:00:02 PM EST |