Options Chain for SEMRUSH HLDGS INC CL A COM (SEMR) - $9.91 as of 7/29/2025 2:36:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 7.30 | 7.10 | % | 2.84 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 5.00 | 4.50 | 5.00 | 4.75 | % | 0.95 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 7.50 | 2.20 | 2.50 | 2.35 | 2.25 | -0.25 | -10.00% | 0.31 | 4 | 5 | 0.63 | 0.90 | 0.08 | 0.00 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 10.00 | 0.35 | 0.75 | 0.55 | 0.67 | -0.18 | -21.18% | 0.06 | 55 | 142 | 0.46 | 0.49 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.58 | 0.14 | 0.11 | 0.00 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.42 | 0.02 | 0.03 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.01 | 0.00 | 7/29/2025 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.64 | -0.10 | 0.08 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | 0.90 | +0.05 | +5.89% | 0.06 | 3 | 12 | 0.64 | -0.51 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 12.50 | 2.65 | 3.20 | 2.93 | % | 0.23 | 0 | 0 | 0.54 | -0.86 | 0.11 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 15.00 | 5.10 | 5.50 | 5.30 | % | 0.35 | 0 | 0 | 0.93 | -0.98 | 0.03 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 17.50 | 7.60 | 8.00 | 7.80 | % | 0.45 | 0 | 0 | 1.15 | -1.00 | 0.01 | 0.00 | 7/29/2025 12:58:53 PM EST |