Options Chain for SEMRUSH HLDGS INC CL A COM (SEMR) - $11.83 as of 2/16/2026 3:17:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.30 | 11.50 | 9.40 | % | 3.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 5.00 | 4.80 | 9.00 | 6.90 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 7.50 | 2.30 | 6.50 | 4.40 | % | 0.59 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 10.00 | 1.60 | 3.30 | 2.45 | 1.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.82 | 0.89 | 0.11 | -0.02 | 12/29/2025 | 2/13/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.38 | 0.37 | 0.23 | -0.05 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.05 | 0.06 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.01 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | -0.11 | 0.11 | -0.02 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 2.80 | 1.40 | % | 0.11 | 0 | 0 | 3.69 | -0.63 | 0.23 | -0.05 | 2/13/2026 4:00:04 PM EST | |||
| 15.00 | 1.15 | 5.30 | 3.23 | % | 0.22 | 0 | 0 | 4.81 | -0.95 | 0.06 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 17.50 | 3.60 | 7.80 | 5.70 | % | 0.33 | 0 | 0 | 5.64 | -1.00 | 0.01 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 20.00 | 6.10 | 10.30 | 8.20 | % | 0.41 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 22.50 | 8.60 | 12.80 | 10.70 | % | 0.48 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST |