Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $39.25 as of 7/29/2025 2:38:34 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 | 20.90 | 23.40 | 22.15 | 25.00 | 0.00 | 0.00% | 1.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 17.50 | 18.40 | 20.80 | 19.60 | 23.00 | 0.00 | 0.00% | 1.12 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 16.20 | 17.80 | 17.00 | 16.50 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.43 | 0.99 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:59:01 PM EST |
| 22.50 | 13.60 | 16.30 | 14.95 | 17.90 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.58 | 0.98 | 0.01 | -0.01 | 7/3/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 11.10 | 12.60 | 11.85 | 14.50 | 0.00 | 0.00% | 0.47 | 0 | 79 | 1.14 | 0.95 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 26.00 | 10.70 | 13.30 | 12.00 | 16.85 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.96 | 0.93 | 0.01 | -0.02 | 7/15/2025 | 7/29/2025 1:59:01 PM EST |
| 27.00 | 9.60 | 11.20 | 10.40 | % | 0.39 | 0 | 0 | 0.98 | 0.90 | 0.02 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 28.00 | 8.60 | 10.40 | 9.50 | 6.12 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.57 | 0.88 | 0.02 | -0.02 | 6/17/2025 | 7/29/2025 1:59:01 PM EST |
| 29.00 | 8.60 | 9.60 | 9.10 | 6.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.72 | 0.85 | 0.02 | -0.03 | 6/13/2025 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 8.10 | 8.70 | 8.40 | 10.12 | 0.00 | 0.00% | 0.28 | 0 | 282 | 0.76 | 0.82 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 31.00 | 7.30 | 8.20 | 7.75 | 8.45 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.75 | 0.79 | 0.03 | -0.03 | 6/20/2025 | 7/29/2025 1:59:01 PM EST |
| 32.00 | 6.70 | 7.40 | 7.05 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.77 | 0.75 | 0.03 | -0.04 | 6/20/2025 | 7/29/2025 1:59:01 PM EST |
| 33.00 | 6.10 | 6.80 | 6.45 | 11.70 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.78 | 0.72 | 0.03 | -0.04 | 6/24/2025 | 7/29/2025 1:59:01 PM EST |
| 34.00 | 5.60 | 6.30 | 5.95 | 12.40 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.77 | 0.68 | 0.03 | -0.04 | 7/10/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 5.00 | 5.70 | 5.35 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 415 | 0.76 | 0.64 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 36.00 | 4.60 | 5.30 | 4.95 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.79 | 0.61 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 37.00 | 4.20 | 4.80 | 4.50 | 4.30 | -0.65 | -13.14% | 0.12 | 6 | 216 | 0.81 | 0.57 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 38.00 | 3.90 | 4.40 | 4.15 | 4.20 | +0.04 | +0.97% | 0.11 | 47 | 16 | 0.80 | 0.54 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 39.00 | 3.50 | 4.10 | 3.80 | 3.67 | -1.19 | -24.49% | 0.10 | 51 | 45 | 0.80 | 0.50 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 3.20 | 3.70 | 3.45 | 3.50 | -1.30 | -27.09% | 0.09 | 14 | 2,250 | 0.81 | 0.47 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 41.00 | 2.85 | 3.40 | 3.13 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.81 | 0.44 | 0.03 | -0.04 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 42.00 | 2.65 | 3.10 | 2.88 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.82 | 0.41 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 43.00 | 2.40 | 2.85 | 2.63 | 3.83 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.83 | 0.39 | 0.03 | -0.04 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 44.00 | 2.15 | 2.60 | 2.38 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 157 | 0.83 | 0.36 | 0.03 | -0.04 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 2.05 | 2.45 | 2.25 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 253 | 0.85 | 0.34 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 46.00 | 1.75 | 2.20 | 1.98 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.84 | 0.31 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 47.00 | 1.70 | 2.05 | 1.88 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.87 | 0.29 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 48.00 | 1.45 | 1.95 | 1.70 | 2.09 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.84 | 0.27 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 49.00 | 1.30 | 1.75 | 1.53 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.87 | 0.25 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 1.25 | 1.60 | 1.43 | 1.70 | -0.35 | -17.08% | 0.03 | 2 | 430 | 0.87 | 0.24 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 0.65 | 1.15 | 0.90 | 1.15 | -0.18 | -13.54% | 0.02 | 1 | 935 | 0.88 | 0.17 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 0.45 | 0.80 | 0.63 | 0.76 | -0.19 | -20.00% | 0.01 | 9 | 176 | 0.91 | 0.12 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 0.30 | 0.65 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 903 | 0.95 | 0.08 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 0.15 | 0.55 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.97 | 0.06 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.98 | 0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 16 | 351 | 1.03 | 0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.61 | 0.01 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:59:01 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.42 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 428 | 1.72 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:01 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 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.33 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.14 | -0.02 | 0.01 | -0.01 | 7/14/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.79 | -0.05 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.80 | -0.07 | 0.01 | -0.02 | 7/15/2025 | 7/29/2025 1:59:01 PM EST |
| 27.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.02 | -0.10 | 0.02 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 28.00 | 0.00 | 0.85 | 0.43 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.79 | -0.12 | 0.02 | -0.02 | 7/15/2025 | 7/29/2025 1:59:01 PM EST |
| 29.00 | 0.85 | 1.05 | 0.95 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.75 | -0.15 | 0.02 | -0.03 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 1.10 | 1.35 | 1.23 | 1.25 | +0.27 | +27.56% | 0.04 | 28 | 96 | 0.76 | -0.18 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 31.00 | 1.40 | 1.65 | 1.53 | 1.60 | +0.25 | +18.52% | 0.05 | 6 | 12 | 0.76 | -0.21 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 32.00 | 1.75 | 2.00 | 1.88 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.78 | -0.25 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 33.00 | 2.15 | 2.40 | 2.28 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.78 | -0.28 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 34.00 | 2.60 | 2.90 | 2.75 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.79 | -0.32 | 0.03 | -0.04 | 7/3/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 3.00 | 3.40 | 3.20 | 3.20 | +0.45 | +16.37% | 0.09 | 33 | 394 | 0.80 | -0.36 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 36.00 | 3.50 | 4.00 | 3.75 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.81 | -0.39 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 37.00 | 4.10 | 4.60 | 4.35 | 4.25 | -0.35 | -7.61% | 0.12 | 15 | 402 | 0.81 | -0.43 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 38.00 | 4.70 | 5.20 | 4.95 | 5.05 | -0.25 | -4.72% | 0.13 | 1 | 24 | 0.82 | -0.46 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 39.00 | 5.30 | 5.80 | 5.55 | 5.45 | +1.35 | +32.93% | 0.14 | 50 | 65 | 0.83 | -0.50 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 6.00 | 6.70 | 6.35 | 6.42 | -0.13 | -1.99% | 0.16 | 5 | 2,247 | 0.85 | -0.53 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 41.00 | 6.60 | 7.30 | 6.95 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.84 | -0.56 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 42.00 | 7.30 | 8.10 | 7.70 | 6.45 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.83 | -0.59 | 0.03 | -0.04 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 43.00 | 8.00 | 8.90 | 8.45 | 8.45 | +0.65 | +8.34% | 0.20 | 3 | 7 | 0.87 | -0.61 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 44.00 | 8.90 | 9.50 | 9.20 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.84 | -0.64 | 0.03 | -0.04 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 9.60 | 10.30 | 9.95 | 9.10 | 0.00 | 0.00% | 0.22 | 0 | 86 | 0.87 | -0.66 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 46.00 | 10.40 | 11.90 | 11.15 | % | 0.24 | 0 | 0 | 0.86 | -0.69 | 0.03 | -0.04 | 7/29/2025 1:59:01 PM EST | |||
| 47.00 | 10.60 | 12.00 | 11.30 | % | 0.24 | 0 | 0 | 0.93 | -0.71 | 0.03 | -0.04 | 7/29/2025 1:59:01 PM EST | |||
| 48.00 | 12.10 | 14.00 | 13.05 | % | 0.27 | 0 | 0 | 1.00 | -0.73 | 0.03 | -0.04 | 7/29/2025 1:59:01 PM EST | |||
| 49.00 | 12.60 | 14.00 | 13.30 | % | 0.27 | 0 | 0 | 0.86 | -0.75 | 0.03 | -0.04 | 7/29/2025 1:59:01 PM EST | |||
| 50.00 | 13.90 | 14.60 | 14.25 | 12.80 | 0.00 | 0.00% | 0.28 | 0 | 29 | 0.88 | -0.76 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 18.10 | 20.10 | 19.10 | 25.80 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.21 | -0.83 | 0.02 | -0.03 | 6/10/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 22.70 | 25.30 | 24.00 | % | 0.40 | 0 | 0 | 1.40 | -0.88 | 0.01 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 65.00 | 27.40 | 29.80 | 28.60 | 26.10 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.40 | -0.92 | 0.01 | -0.02 | 5/22/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 31.80 | 34.80 | 33.30 | 30.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.51 | -0.94 | 0.01 | -0.01 | 5/22/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 36.90 | 39.70 | 38.30 | % | 0.51 | 0 | 0 | 1.59 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 80.00 | 41.60 | 44.60 | 43.10 | % | 0.54 | 0 | 0 | 1.65 | -0.97 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 85.00 | 46.80 | 49.60 | 48.20 | % | 0.57 | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 90.00 | 51.40 | 54.80 | 53.10 | % | 0.59 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 95.00 | 56.70 | 59.80 | 58.25 | % | 0.61 | 0 | 0 | 1.95 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |