Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $44.32 as of 5/27/2025 2:25:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.30 | 29.00 | 16.00 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.98 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 1:59:05 PM EST |
| 20.00 | 23.10 | 26.60 | 21.00 | 0.00 | 0.00% | 0 | 6 | 2.20 | 0.97 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 1:59:05 PM EST |
| 22.50 | 20.40 | 24.20 | % | 0 | 0 | 2.00 | 0.95 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 25.00 | 19.20 | 21.80 | 20.50 | 0.00 | 0.00% | 0 | 6 | 1.79 | 0.92 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 30.00 | 15.10 | 15.80 | 14.30 | 0.00 | 0.00% | 0 | 63 | 1.05 | 0.86 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 35.00 | 11.40 | 12.30 | 13.69 | 0.00 | 0.00% | 0 | 205 | 1.07 | 0.77 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 40.00 | 8.90 | 9.60 | 10.50 | +2.30 | +28.05% | 5 | 204 | 1.10 | 0.68 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 45.00 | 6.50 | 7.50 | 7.73 | -0.07 | -0.90% | 21 | 1,638 | 1.13 | 0.58 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 50.00 | 5.20 | 6.00 | 5.71 | -0.59 | -9.37% | 7 | 405 | 1.17 | 0.48 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 55.00 | 4.20 | 4.80 | 4.48 | -0.52 | -10.40% | 21 | 797 | 1.21 | 0.38 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 60.00 | 3.50 | 4.00 | 4.09 | -0.11 | -2.62% | 14 | 775 | 1.24 | 0.30 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 65.00 | 2.75 | 3.30 | 3.37 | -0.13 | -3.72% | 5 | 112 | 1.26 | 0.23 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 70.00 | 2.45 | 2.60 | 2.55 | -0.04 | -1.55% | 58 | 401 | 1.31 | 0.18 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 75.00 | 1.85 | 2.35 | 2.14 | 0.00 | 0.00% | 0 | 179 | 1.31 | 0.13 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 80.00 | 1.55 | 2.00 | 1.73 | -0.17 | -8.95% | 23 | 606 | 1.33 | 0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 85.00 | 1.30 | 1.80 | 1.60 | 0.00 | 0.00% | 0 | 104 | 1.36 | 0.07 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 90.00 | 1.05 | 1.50 | 1.15 | -0.50 | -30.31% | 4 | 308 | 1.37 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 95.00 | 0.80 | 1.25 | 1.00 | -0.49 | -32.89% | 46 | 38 | 1.32 | 0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 100.00 | 0.65 | 1.15 | 1.42 | 0.00 | 0.00% | 0 | 366 | 1.40 | 0.03 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 105.00 | 0.60 | 1.15 | 0.90 | -0.56 | -38.36% | 1 | 25 | 1.39 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 110.00 | 0.50 | 1.00 | 1.14 | 0.00 | 0.00% | 0 | 33 | 1.44 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 115.00 | 0.50 | 0.95 | 4.80 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.01 | 0.00 | -0.01 | 1/24/2025 | 5/27/2025 1:59:05 PM EST |
| 120.00 | 0.35 | 0.80 | 0.60 | -0.15 | -20.00% | 6 | 556 | 1.48 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 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 | 1.75 | % | 0 | 0 | 2.36 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 20.00 | 0.00 | 1.85 | % | 0 | 0 | 2.12 | -0.03 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 22.50 | 0.00 | 1.70 | 1.08 | 0.00 | 0.00% | 0 | 5 | 1.81 | -0.05 | 0.00 | -0.02 | 4/21/2025 | 5/27/2025 1:59:05 PM EST |
| 25.00 | 0.40 | 0.55 | 0.64 | 0.00 | 0.00% | 0 | 42 | 1.07 | -0.08 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 30.00 | 1.05 | 1.35 | 1.10 | -0.80 | -42.11% | 14 | 82 | 1.06 | -0.14 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 35.00 | 2.35 | 2.75 | 2.90 | -0.08 | -2.69% | 2 | 117 | 1.04 | -0.23 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 40.00 | 4.60 | 5.10 | 5.38 | -0.02 | -0.37% | 5 | 282 | 1.07 | -0.32 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 45.00 | 7.50 | 8.00 | 8.36 | 0.00 | 0.00% | 0 | 85 | 1.11 | -0.42 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 50.00 | 10.90 | 11.50 | 9.40 | 0.00 | 0.00% | 0 | 88 | 1.15 | -0.52 | 0.02 | -0.08 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 55.00 | 14.90 | 15.30 | 14.90 | 0.00 | 0.00% | 0 | 17 | 1.19 | -0.62 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 60.00 | 18.70 | 19.60 | 18.70 | 0.00 | 0.00% | 0 | 167 | 1.22 | -0.70 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 65.00 | 23.30 | 24.00 | 35.00 | 0.00 | 0.00% | 0 | 18 | 1.26 | -0.77 | 0.02 | -0.06 | 4/21/2025 | 5/27/2025 1:59:05 PM EST |
| 70.00 | 27.20 | 28.50 | 27.00 | 0.00 | 0.00% | 0 | 12 | 1.36 | -0.82 | 0.01 | -0.05 | 1/16/2025 | 5/27/2025 1:59:05 PM EST |
| 75.00 | 31.80 | 33.10 | 41.20 | 0.00 | 0.00% | 0 | 6 | 1.26 | -0.87 | 0.01 | -0.04 | 5/14/2025 | 5/27/2025 1:59:05 PM EST |
| 80.00 | 36.20 | 38.70 | 35.50 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.90 | 0.01 | -0.03 | 12/17/2024 | 5/27/2025 1:59:05 PM EST |
| 85.00 | 41.10 | 43.60 | 43.80 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.93 | 0.01 | -0.02 | 12/17/2024 | 5/27/2025 1:59:05 PM EST |
| 90.00 | 45.80 | 48.30 | 48.50 | 0.00 | 0.00% | 0 | 0 | 1.81 | -0.94 | 0.01 | -0.02 | 1/13/2025 | 5/27/2025 1:59:05 PM EST |
| 95.00 | 50.60 | 53.50 | % | 0 | 0 | 1.22 | -0.96 | 0.01 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 100.00 | 55.50 | 58.10 | % | 0 | 0 | 1.93 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 105.00 | 60.40 | 62.60 | % | 0 | 0 | 1.98 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 110.00 | 65.30 | 67.70 | % | 0 | 0 | 1.98 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 115.00 | 70.10 | 72.90 | % | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 120.00 | 75.10 | 77.80 | 67.90 | 0.00 | 0.00% | 0 | 0 | 2.06 | -0.99 | 0.00 | 0.00 | 1/27/2025 | 5/27/2025 1:59:05 PM EST |