Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $36.70 as of 5/13/2025 9:06:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.80 | 19.80 | 17.10 | 0.00 | 0.00% | 0 | 85 | 2.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:03 PM EST |
| 20.00 | 14.80 | 18.30 | % | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.01 | 5/13/2025 4:00:03 PM EST | |||
| 22.50 | 12.40 | 15.70 | % | 0 | 0 | 1.83 | 0.98 | 0.01 | -0.01 | 5/13/2025 4:00:03 PM EST | |||
| 25.00 | 10.10 | 13.40 | 10.81 | +1.31 | +13.79% | 1 | 3 | 1.71 | 0.95 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 30.00 | 6.80 | 8.40 | 6.91 | -0.04 | -0.58% | 6 | 86 | 0.71 | 0.82 | 0.03 | -0.04 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 35.00 | 4.20 | 5.30 | 4.60 | +0.63 | +15.87% | 19 | 307 | 0.81 | 0.63 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 40.00 | 2.10 | 3.10 | 2.70 | +0.57 | +26.77% | 129 | 470 | 0.80 | 0.44 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 45.00 | 1.00 | 1.75 | 1.05 | -0.15 | -12.50% | 22 | 140 | 0.81 | 0.29 | 0.03 | -0.05 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 50.00 | 0.65 | 1.20 | 0.85 | +0.25 | +41.67% | 6 | 99 | 0.89 | 0.18 | 0.02 | -0.04 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.60 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.60 | % | 0 | 0 | 1.99 | -0.01 | 0.00 | -0.01 | 5/13/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 59 | 1.73 | -0.02 | 0.01 | -0.01 | 5/9/2025 | 5/13/2025 4:00:03 PM EST |
| 25.00 | 0.15 | 0.95 | 0.28 | -0.06 | -17.65% | 2 | 52 | 1.02 | -0.05 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 30.00 | 1.00 | 2.30 | 1.24 | -0.15 | -10.80% | 3 | 126 | 0.99 | -0.18 | 0.03 | -0.04 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 35.00 | 2.05 | 3.30 | 3.00 | -0.50 | -14.29% | 61 | 144 | 0.77 | -0.37 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 40.00 | 5.20 | 6.90 | 6.30 | -0.03 | -0.48% | 4 | 27 | 0.89 | -0.56 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 45.00 | 8.90 | 11.20 | 10.42 | -2.77 | -21.01% | 1 | 3 | 0.97 | -0.71 | 0.03 | -0.05 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 50.00 | 13.50 | 16.30 | 15.86 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.82 | 0.02 | -0.04 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |