Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $36.14 as of 6/20/2025 9:27:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.80 | 23.40 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 20.00 | 15.00 | 18.50 | 11.35 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.97 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 21.00 | 14.00 | 17.60 | % | 0 | 0 | 1.80 | 0.96 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 22.00 | 12.70 | 16.70 | % | 0 | 0 | 1.72 | 0.95 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 23.00 | 11.90 | 15.80 | % | 0 | 0 | 1.64 | 0.93 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 24.00 | 11.40 | 14.90 | % | 0 | 0 | 1.56 | 0.91 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 11.50 | 13.00 | 9.00 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.89 | 0.01 | -0.02 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 26.00 | 10.20 | 13.30 | % | 0 | 0 | 1.01 | 0.87 | 0.02 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 27.00 | 9.60 | 12.60 | % | 0 | 0 | 1.02 | 0.84 | 0.02 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 28.00 | 8.40 | 11.80 | 6.25 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.82 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 29.00 | 7.50 | 11.20 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.79 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 30.00 | 8.10 | 9.10 | 7.40 | +3.08 | +71.30% | 1 | 43 | 0.95 | 0.76 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 31.00 | 7.60 | 8.40 | 8.17 | +3.87 | +90.00% | 70 | 30 | 0.95 | 0.73 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 32.00 | 6.90 | 8.00 | 4.61 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.70 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 33.00 | 6.40 | 7.60 | 6.65 | % | 42 | 0 | 0.98 | 0.67 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 34.00 | 6.00 | 6.80 | 6.30 | +2.40 | +61.54% | 8 | 2 | 0.96 | 0.64 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 35.00 | 5.70 | 6.60 | 6.18 | +2.58 | +71.67% | 89 | 14 | 1.00 | 0.61 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 36.00 | 5.20 | 6.20 | 4.60 | % | 24 | 0 | 1.00 | 0.58 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 37.00 | 4.80 | 5.80 | % | 0 | 0 | 0.97 | 0.56 | 0.03 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 40.00 | 4.00 | 4.80 | 4.30 | +1.80 | +72.00% | 67 | 93 | 1.03 | 0.48 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 45.00 | 2.75 | 3.50 | 3.00 | % | 4 | 0 | 1.05 | 0.38 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 50.00 | 2.00 | 2.50 | 2.15 | +1.12 | +108.74% | 66 | 28 | 1.07 | 0.30 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 1.45 | % | 0 | 0 | 1.62 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.50 | % | 0 | 0 | 1.54 | -0.04 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | -0.05 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | -0.07 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 24.00 | 0.15 | 1.10 | % | 0 | 0 | 0.89 | -0.09 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 0.35 | 1.40 | 0.85 | -1.35 | -61.37% | 2 | 5 | 0.93 | -0.11 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 26.00 | 0.50 | 1.45 | 1.25 | -0.49 | -28.17% | 3 | 3 | 0.89 | -0.13 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 27.00 | 0.70 | 1.85 | 1.53 | -1.87 | -55.00% | 3 | 6 | 0.91 | -0.16 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 28.00 | 1.00 | 2.25 | 1.87 | -1.31 | -41.20% | 3 | 4 | 0.93 | -0.18 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 29.00 | 1.35 | 2.35 | 3.70 | 0.00 | 0.00% | 0 | 25 | 0.91 | -0.21 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 30.00 | 1.65 | 2.95 | 3.00 | -1.50 | -33.34% | 26 | 3 | 0.94 | -0.24 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 31.00 | 2.10 | 3.50 | 3.10 | -1.40 | -31.12% | 4 | 2 | 0.96 | -0.27 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 32.00 | 2.60 | 3.70 | 3.69 | -2.81 | -43.24% | 4 | 12 | 0.95 | -0.30 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 33.00 | 2.70 | 4.30 | % | 0 | 0 | 0.93 | -0.33 | 0.03 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 34.00 | 3.60 | 5.00 | % | 0 | 0 | 0.99 | -0.36 | 0.03 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 35.00 | 4.10 | 4.90 | 4.50 | -3.97 | -46.88% | 34 | 14 | 0.93 | -0.39 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 36.00 | 4.80 | 5.90 | 5.30 | % | 2 | 0 | 0.98 | -0.42 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 37.00 | 5.40 | 6.60 | 6.41 | % | 6 | 0 | 0.99 | -0.44 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 40.00 | 7.30 | 8.70 | 8.52 | % | 3 | 0 | 1.01 | -0.52 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 45.00 | 11.00 | 12.90 | % | 0 | 0 | 1.07 | -0.62 | 0.03 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 50.00 | 14.90 | 17.10 | % | 0 | 0 | 1.06 | -0.70 | 0.02 | -0.05 | 6/20/2025 3:59:56 PM EST |