Options Chain for SEMRUSH HLDGS INC CL A COM (SEMR) - $11.87 as of 12/22/2025 6:04:24 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 | 8.60 | 11.50 | 10.05 | 9.25 | 0.00 | 0.00% | 4.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/22/2025 3:59:51 PM EST |
| 5.00 | 6.80 | 7.00 | 6.90 | 6.83 | 0.00 | 0.00% | 1.38 | 0 | 171 | 2.21 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/22/2025 3:59:51 PM EST |
| 7.50 | 4.20 | 4.50 | 4.35 | 4.41 | +0.11 | +2.56% | 0.58 | 4 | 508 | 1.28 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 10.00 | 1.80 | 1.95 | 1.88 | 1.90 | 0.00 | 0.00% | 0.19 | 0 | 1,509 | 0.51 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,175 | 0.19 | 0.04 | 0.24 | 0.00 | 12/16/2025 | 12/22/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,498 | 0.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/22/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/22/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.06 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/22/2025 3:59:51 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/22/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.83 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/22/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/22/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 962 | 0.47 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:51 PM EST |
| 12.50 | 0.25 | 0.70 | 0.48 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.23 | -0.96 | 0.24 | 0.00 | 12/3/2025 | 12/22/2025 3:59:51 PM EST |
| 15.00 | 2.50 | 5.30 | 3.90 | % | 0.26 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 17.50 | 5.00 | 7.80 | 6.40 | % | 0.37 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 20.00 | 7.40 | 10.30 | 8.85 | % | 0.44 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST |