Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $45.53 as of 7/11/2025 8:56:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.90 | 29.90 | 27.90 | 16.00 | 0.00 | 0.00% | 1.59 | 0 | 1 | 7.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 4:00:02 PM EST |
| 20.00 | 23.60 | 27.30 | 25.45 | 20.02 | 0.00 | 0.00% | 1.27 | 0 | 4 | 6.06 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:02 PM EST |
| 22.50 | 21.80 | 23.70 | 22.75 | 7.90 | 0.00 | 0.00% | 1.01 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:02 PM EST |
| 25.00 | 19.40 | 20.80 | 20.10 | 11.91 | 0.00 | 0.00% | 0.80 | 0 | 50 | 3.17 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:02 PM EST |
| 26.00 | 18.30 | 21.10 | 19.70 | % | 0.76 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 27.00 | 17.30 | 20.20 | 18.75 | 9.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:02 PM EST |
| 28.00 | 16.60 | 17.80 | 17.20 | 11.30 | 0.00 | 0.00% | 0.61 | 0 | 102 | 2.66 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:02 PM EST |
| 29.00 | 15.30 | 18.00 | 16.65 | 3.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:02 PM EST |
| 30.00 | 15.10 | 15.80 | 15.45 | 17.05 | -1.25 | -6.84% | 0.52 | 1 | 320 | 2.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 31.00 | 13.60 | 14.90 | 14.25 | 14.70 | 0.00 | 0.00% | 0.46 | 0 | 42 | 2.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 32.00 | 12.30 | 14.50 | 13.40 | 14.20 | +3.70 | +35.24% | 0.42 | 10 | 19 | 3.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 33.00 | 11.30 | 12.90 | 12.10 | 15.20 | 0.00 | 0.00% | 0.37 | 0 | 39 | 1.81 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 34.00 | 11.40 | 11.70 | 11.55 | 14.20 | 0.00 | 0.00% | 0.34 | 0 | 425 | 1.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 35.00 | 10.30 | 11.00 | 10.65 | 9.90 | -3.10 | -23.85% | 0.30 | 1 | 631 | 1.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 36.00 | 8.60 | 10.00 | 9.30 | 7.80 | 0.00 | 0.00% | 0.26 | 0 | 27 | 1.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 37.00 | 8.20 | 9.00 | 8.60 | 8.40 | +2.20 | +35.49% | 0.23 | 1 | 141 | 1.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 38.00 | 6.60 | 7.80 | 7.20 | 10.40 | 0.00 | 0.00% | 0.19 | 0 | 84 | 1.24 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 39.00 | 5.70 | 6.90 | 6.30 | 6.55 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.18 | 0.97 | 0.02 | -0.02 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 40.00 | 5.40 | 6.00 | 5.70 | 5.40 | -0.89 | -14.15% | 0.14 | 14 | 1,171 | 0.92 | 0.95 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 41.00 | 3.80 | 5.00 | 4.40 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.91 | 0.90 | 0.05 | -0.05 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 42.00 | 3.60 | 4.00 | 3.80 | 3.80 | -1.70 | -30.91% | 0.09 | 12 | 1,062 | 0.63 | 0.84 | 0.07 | -0.07 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 43.00 | 2.80 | 3.30 | 3.05 | 3.60 | -0.30 | -7.70% | 0.07 | 22 | 100 | 0.63 | 0.76 | 0.09 | -0.09 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 44.00 | 2.15 | 2.65 | 2.40 | 2.10 | -1.03 | -32.91% | 0.05 | 1 | 53 | 0.65 | 0.66 | 0.10 | -0.11 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 45.00 | 1.65 | 1.85 | 1.75 | 1.90 | -0.37 | -16.30% | 0.04 | 557 | 954 | 0.62 | 0.56 | 0.10 | -0.12 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 46.00 | 1.20 | 1.70 | 1.45 | 1.18 | -2.12 | -64.25% | 0.03 | 28 | 32 | 0.69 | 0.46 | 0.10 | -0.12 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 47.00 | 0.85 | 1.50 | 1.18 | 0.85 | -0.60 | -41.38% | 0.03 | 52 | 46 | 0.73 | 0.37 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 48.00 | 0.60 | 0.90 | 0.75 | 0.68 | -1.37 | -66.83% | 0.02 | 20 | 106 | 0.67 | 0.30 | 0.08 | -0.11 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 49.00 | 0.30 | 0.80 | 0.55 | 0.40 | -1.25 | -75.76% | 0.01 | 19 | 192 | 0.67 | 0.23 | 0.07 | -0.09 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 50.00 | 0.30 | 0.70 | 0.50 | 0.40 | -0.32 | -44.45% | 0.01 | 135 | 3,230 | 0.76 | 0.18 | 0.06 | -0.08 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 30 | 567 | 0.88 | 0.03 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 26 | 2,011 | 1.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 2,071 | 1.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 204 | 2.72 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 555 | 2.92 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 116 | 3.04 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 290 | 2.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 239 | 3.58 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.88 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 4.02 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,223 | 2.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.38 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 35 | 4.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 147 | 2.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.19 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 9 | 299 | 1.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.36 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 0.00 | 3 | 66 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.10 | +0.02 | +25.00% | 0.00 | 40 | 321 | 1.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.35 | +233.34% | 0.01 | 1 | 122 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.33 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.03 | -16.67% | 0.01 | 400 | 223 | 1.16 | -0.03 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.10 | -40.00% | 0.01 | 401 | 3,122 | 0.86 | -0.05 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 31 | 1.01 | -0.10 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.54 | +0.04 | +8.00% | 0.01 | 1 | 8 | 0.68 | -0.16 | 0.07 | -0.07 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 43.00 | 0.10 | 0.65 | 0.38 | 0.50 | +0.05 | +11.12% | 0.01 | 2 | 5 | 0.50 | -0.24 | 0.09 | -0.09 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 44.00 | 0.65 | 1.10 | 0.88 | 0.95 | +0.44 | +86.28% | 0.02 | 17 | 100 | 0.60 | -0.34 | 0.10 | -0.11 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 45.00 | 1.00 | 1.55 | 1.28 | 1.40 | +0.35 | +33.34% | 0.03 | 30 | 95 | 0.59 | -0.44 | 0.10 | -0.12 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 46.00 | 1.25 | 2.90 | 2.08 | % | 0.05 | 0 | 0 | 0.70 | -0.54 | 0.10 | -0.12 | 7/11/2025 4:00:02 PM EST | |||
| 47.00 | 2.20 | 3.10 | 2.65 | 1.90 | -0.05 | -2.57% | 0.06 | 24 | 26 | 0.67 | -0.63 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 48.00 | 2.50 | 4.20 | 3.35 | 3.41 | % | 0.07 | 3 | 0 | 1.00 | -0.70 | 0.08 | -0.11 | 7/11/2025 | 7/11/2025 4:00:02 PM EST | |
| 49.00 | 3.70 | 4.90 | 4.30 | % | 0.09 | 0 | 0 | 0.99 | -0.77 | 0.07 | -0.09 | 7/11/2025 4:00:02 PM EST | |||
| 50.00 | 4.30 | 5.70 | 5.00 | 3.70 | +0.70 | +23.34% | 0.10 | 6 | 101 | 0.86 | -0.82 | 0.06 | -0.08 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 55.00 | 8.70 | 11.70 | 10.20 | 14.90 | 0.00 | 0.00% | 0.19 | 0 | 17 | 2.09 | -0.97 | 0.02 | -0.02 | 5/21/2025 | 7/11/2025 4:00:02 PM EST |
| 60.00 | 13.90 | 15.30 | 14.60 | 16.60 | 0.00 | 0.00% | 0.24 | 0 | 166 | 1.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 65.00 | 18.80 | 20.20 | 19.50 | 27.40 | 0.00 | 0.00% | 0.30 | 0 | 26 | 1.89 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:02 PM EST |
| 70.00 | 23.60 | 26.60 | 25.10 | 27.00 | 0.00 | 0.00% | 0.36 | 0 | 12 | 3.11 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 7/11/2025 4:00:02 PM EST |
| 75.00 | 27.60 | 30.20 | 28.90 | 37.40 | 0.00 | 0.00% | 0.39 | 0 | 7 | 2.40 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:02 PM EST |
| 80.00 | 33.30 | 36.60 | 34.95 | 35.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 7/11/2025 4:00:02 PM EST |
| 85.00 | 38.10 | 41.60 | 39.85 | 43.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 7/11/2025 4:00:02 PM EST |
| 90.00 | 43.20 | 46.60 | 44.90 | 48.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 7/11/2025 4:00:02 PM EST |
| 95.00 | 48.10 | 51.60 | 49.85 | % | 0.52 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 100.00 | 53.20 | 56.60 | 54.90 | 65.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:02 PM EST |
| 105.00 | 57.90 | 61.60 | 59.75 | % | 0.57 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 110.00 | 62.70 | 66.60 | 64.65 | % | 0.59 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 115.00 | 68.20 | 71.60 | 69.90 | % | 0.61 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 120.00 | 72.80 | 76.60 | 74.70 | 67.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 7/11/2025 4:00:02 PM EST |