Options Chain for SEMRUSH HLDGS INC CL A COM (SEMR) - $9.57 as of 3/31/2025 2:32:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.20 | 7.70 | % | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.00 | 2.65 | 6.10 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 7.50 | 0.75 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.96 | 0.07 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 10.00 | 0.15 | 0.30 | 0.20 | -0.11 | -35.49% | 21 | 4,125 | 0.59 | 0.34 | 0.30 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 12.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 729 | 1.12 | 0.02 | 0.03 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 694 | 2.62 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,098 | 3.05 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 64 | 3.39 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 78 | 3.68 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 2 | 3.93 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | -0.04 | 0.07 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 141 | 0.70 | -0.66 | 0.30 | -0.01 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 12.50 | 3.10 | 3.30 | 2.65 | 0.00 | 0.00% | 0 | 29 | 1.18 | -0.98 | 0.03 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 4.20 | 6.90 | 5.08 | 0.00 | 0.00% | 0 | 69 | 1.65 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:01 PM EST |
| 17.50 | 6.70 | 9.80 | 1.99 | 0.00 | 0.00% | 0 | 34 | 2.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 8.90 | 12.30 | 4.10 | 0.00 | 0.00% | 0 | 6 | 2.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 11.70 | 15.00 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 25.00 | 14.10 | 17.50 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |