Options Chain for SELECT MED HLDGS CORP COM (SEM) - $14.76 as of 5/5/2025 9:10:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.00 | 9.20 | 10.94 | 0.00 | 0.00% | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 4.50 | 6.30 | % | 0 | 0 | 1.96 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 2.40 | 2.65 | 2.65 | +0.50 | +23.26% | 15 | 17 | 0.48 | 0.83 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.15 | 1.15 | 1.08 | +0.43 | +66.16% | 1 | 59 | 0.35 | 0.51 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 13.00 | 16.70 | % | 0 | 0 | EST | |||||||
| 17.50 | 0.15 | 0.40 | 0.20 | 0.00 | 0.00% | 18 | 26 | 0.50 | 0.21 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 106 | 1.18 | 0.06 | 0.05 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 10.60 | 14.30 | % | 0 | 0 | EST | |||||||
| 22.50 | 8.00 | 11.80 | % | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.56 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 5.50 | 9.20 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 2.10 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 1.00 | 5.50 | 7.50 | 0.00 | 0.00% | 0 | 1 | 12/18/2024 | EST | ||||
| 35.00 | 0.00 | 2.10 | 5.30 | 0.00 | 0.00% | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 4.80 | 1.72 | 0.00 | 0.00% | 0 | 4 | 5/2/2025 | EST | ||||
| 40.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 802 | 4/7/2025 | EST | ||||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 0.75 | 1.74 | 0.00 | 0.00% | 0 | 3 | 11/27/2024 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.10 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 0.15 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.17 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.90 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.49 | 0.15 | -0.01 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 17.50 | 2.65 | 3.20 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.79 | 0.11 | -0.01 | 3/26/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 20.00 | 4.90 | 5.80 | 2.05 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.94 | 0.05 | 0.00 | 1/28/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 7.40 | 8.30 | % | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 25.00 | 10.00 | 10.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.85 | % | 0 | 0 | EST | |||||||
| 30.00 | 14.90 | 15.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.95 | % | 0 | 0 | EST | |||||||
| 35.00 | 19.90 | 21.60 | 2.05 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 1.80 | 4.90 | 2.20 | 0.00 | 0.00% | 0 | 2 | 1/23/2025 | EST | ||||
| 40.00 | 6.10 | 9.20 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1/23/2025 | EST | ||||
| 45.00 | 10.90 | 14.60 | % | 0 | 0 | EST | |||||||
| 50.00 | 15.90 | 19.60 | % | 0 | 0 | EST |