Options Chain for SEMRUSH HLDGS INC CL A COM (SEMR) - $9.57 as of 3/28/2025 8:57:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 7.20 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 4.40 | 4.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 2.15 | 2.35 | % | 0 | 0 | 0.71 | 0.89 | 0.08 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 0.60 | 0.75 | 0.65 | % | 2 | 0 | 0.61 | 0.46 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 12.50 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.12 | 0.11 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.02 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0.50 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | -0.11 | 0.08 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 17 | 0.68 | -0.54 | 0.20 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 2.85 | 3.20 | % | 0 | 0 | 0.84 | -0.88 | 0.11 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 5.20 | 5.60 | % | 0 | 0 | 1.04 | -0.98 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 7.80 | 8.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |