Options Chain for SEMRUSH HLDGS INC CL A COM (SEMR) - $9.63 as of 5/27/2025 3:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.20 | 7.70 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 5.00 | 4.80 | 5.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 7.50 | 2.45 | 2.75 | 2.98 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.95 | 0.05 | 0.00 | 5/6/2025 | 5/27/2025 1:58:51 PM EST |
| 10.00 | 0.60 | 0.75 | 0.65 | -0.05 | -7.15% | 20 | 492 | 0.45 | 0.53 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 12.50 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 350 | 0.47 | 0.11 | 0.11 | 0.00 | 5/20/2025 | 5/27/2025 1:58:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 172 | 0.62 | 0.01 | 0.02 | 0.00 | 5/12/2025 | 5/27/2025 1:58:51 PM EST |
| 17.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 35 | 1.39 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 1:58:51 PM EST |
| 20.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 50 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/27/2025 1:58:51 PM EST |
| 22.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:58:51 PM EST |
| 25.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 1:58:51 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 | 3.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.47 | 0.00 | 0.00% | 0 | 50 | 0.69 | -0.05 | 0.05 | 0.00 | 4/16/2025 | 5/27/2025 1:58:51 PM EST |
| 10.00 | 0.60 | 0.75 | 0.70 | +0.15 | +27.28% | 4 | 28 | 0.43 | -0.47 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 12.50 | 2.45 | 2.80 | 2.81 | 0.00 | 0.00% | 0 | 140 | 0.70 | -0.89 | 0.11 | 0.00 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 15.00 | 4.80 | 5.30 | 6.15 | 0.00 | 0.00% | 0 | 255 | 0.77 | -0.99 | 0.02 | 0.00 | 4/3/2025 | 5/27/2025 1:58:51 PM EST |
| 17.50 | 7.30 | 7.70 | 9.30 | 0.00 | 0.00% | 0 | 253 | 1.13 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:51 PM EST |
| 20.00 | 9.90 | 10.20 | 11.20 | 0.00 | 0.00% | 0 | 99 | 1.31 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:51 PM EST |
| 22.50 | 12.40 | 12.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 25.00 | 14.90 | 15.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST |