Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $35.28 as of 8/12/2025 1:46:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.20 | 22.40 | 20.80 | 20.30 | +0.70 | +3.58% | 1.39 | 1 | 3 | 9.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 20.00 | 14.60 | 17.40 | 16.00 | 21.10 | 0.00 | 0.00% | 0.80 | 0 | 1 | 6.44 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:04 PM EST |
| 21.00 | 12.50 | 16.40 | 14.45 | % | 0.69 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 22.00 | 12.00 | 15.40 | 13.70 | % | 0.62 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 23.00 | 11.90 | 14.40 | 13.15 | % | 0.57 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 24.00 | 10.20 | 12.90 | 11.55 | 18.60 | 0.00 | 0.00% | 0.48 | 0 | 2 | 4.58 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:04 PM EST |
| 25.00 | 9.20 | 11.50 | 10.35 | 16.30 | 0.00 | 0.00% | 0.41 | 0 | 11 | 4.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:04 PM EST |
| 26.00 | 8.20 | 10.40 | 9.30 | % | 0.36 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 27.00 | 8.00 | 10.00 | 9.00 | % | 0.33 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 28.00 | 6.20 | 8.40 | 7.30 | 12.30 | 0.00 | 0.00% | 0.26 | 0 | 5 | 3.15 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 12:59:04 PM EST |
| 29.00 | 5.20 | 8.00 | 6.60 | 10.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:04 PM EST |
| 30.00 | 5.20 | 5.50 | 5.35 | 6.80 | 0.00 | 0.00% | 0.18 | 0 | 229 | 1.38 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 31.00 | 4.20 | 4.50 | 4.35 | 5.95 | 0.00 | 0.00% | 0.14 | 0 | 115 | 1.17 | 0.99 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 32.00 | 3.20 | 3.60 | 3.40 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 204 | 1.09 | 0.96 | 0.04 | -0.03 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 33.00 | 2.30 | 2.60 | 2.45 | 2.35 | -0.75 | -24.20% | 0.07 | 14 | 42 | 0.92 | 0.89 | 0.09 | -0.06 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 34.00 | 1.45 | 2.00 | 1.73 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.58 | 0.76 | 0.16 | -0.10 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 35.00 | 0.90 | 1.10 | 1.00 | 1.05 | -0.61 | -36.75% | 0.03 | 15 | 228 | 0.61 | 0.57 | 0.19 | -0.13 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 36.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.20 | -26.67% | 0.02 | 5 | 198 | 0.67 | 0.38 | 0.18 | -0.13 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 37.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.19 | -35.19% | 0.01 | 3 | 151 | 0.70 | 0.24 | 0.14 | -0.11 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 38.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.20 | -57.15% | 0.00 | 4 | 139 | 0.72 | 0.15 | 0.10 | -0.09 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 39.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 403 | 0.80 | 0.09 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 55 | 655 | 0.90 | 0.05 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.92 | 0.01 | 0.01 | -0.01 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 160 | 1.39 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 30 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.41 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.23 | +0.16 | +228.58% | 0.00 | 1 | 430 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 46.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 58 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.85 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 124 | 2.98 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.10 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 692 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.66 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 3.88 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.09 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:04 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.68 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:04 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.02 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:04 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 12:59:04 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 12:59:04 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:04 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.27 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:04 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 724 | 2.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,118 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.87 | -0.01 | 0.01 | -0.01 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.88 | -0.04 | 0.04 | -0.03 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.74 | -0.11 | 0.09 | -0.06 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 34.00 | 0.20 | 0.45 | 0.33 | 0.45 | -0.05 | -10.00% | 0.01 | 10 | 130 | 0.59 | -0.24 | 0.16 | -0.10 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 35.00 | 0.55 | 0.70 | 0.63 | 0.50 | -0.50 | -50.00% | 0.02 | 8 | 1,677 | 0.61 | -0.43 | 0.19 | -0.13 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 36.00 | 1.05 | 1.25 | 1.15 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 399 | 0.67 | -0.62 | 0.18 | -0.13 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 37.00 | 1.85 | 2.00 | 1.93 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.67 | -0.76 | 0.14 | -0.11 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 38.00 | 2.70 | 3.00 | 2.85 | 1.61 | 0.00 | 0.00% | 0.07 | 0 | 116 | 0.99 | -0.85 | 0.10 | -0.09 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 39.00 | 3.60 | 4.00 | 3.80 | 3.90 | +0.74 | +23.42% | 0.10 | 38 | 123 | 1.07 | -0.91 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 40.00 | 4.60 | 5.00 | 4.80 | 4.86 | -0.11 | -2.22% | 0.12 | 3 | 177 | 1.24 | -0.95 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 41.00 | 5.30 | 6.80 | 6.05 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 58 | 2.26 | -0.99 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 42.00 | 6.60 | 6.90 | 6.75 | 7.73 | 0.00 | 0.00% | 0.16 | 0 | 136 | 1.39 | -0.99 | 0.01 | -0.01 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 43.00 | 7.00 | 9.10 | 8.05 | 7.62 | 0.00 | 0.00% | 0.19 | 0 | 87 | 2.90 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:04 PM EST |
| 44.00 | 8.00 | 10.70 | 9.35 | 6.90 | 0.00 | 0.00% | 0.21 | 0 | 55 | 3.61 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:04 PM EST |
| 45.00 | 9.50 | 9.90 | 9.70 | 10.00 | +0.10 | +1.01% | 0.22 | 1 | 172 | 1.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 46.00 | 9.40 | 12.30 | 10.85 | 8.79 | 0.00 | 0.00% | 0.24 | 0 | 10 | 3.59 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:04 PM EST |
| 47.00 | 10.40 | 12.60 | 11.50 | 6.50 | 0.00 | 0.00% | 0.24 | 0 | 11 | 3.02 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:04 PM EST |
| 48.00 | 11.90 | 13.60 | 12.75 | 12.75 | 0.00 | 0.00% | 0.27 | 0 | 12 | 3.16 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 49.00 | 13.10 | 14.70 | 13.90 | % | 0.28 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 50.00 | 14.10 | 15.80 | 14.95 | 13.88 | 0.00 | 0.00% | 0.30 | 0 | 4 | 4.55 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:04 PM EST |
| 55.00 | 18.10 | 21.60 | 19.85 | 17.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:04 PM EST |
| 60.00 | 23.10 | 26.60 | 24.85 | % | 0.41 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 65.00 | 28.10 | 31.60 | 29.85 | % | 0.46 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 70.00 | 33.10 | 36.60 | 34.85 | % | 0.50 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST |