Options Chain for SEMRUSH HLDGS INC CL A COM (SEMR) - $14.27 as of 11/20/2024 8:41:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 13.10 | % | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 5.00 | 8.90 | 10.80 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 7.50 | 6.60 | 8.20 | 5.66 | 0.00 | 0.00% | 0 | 11 | 3.36 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 3:59:28 PM EST |
| 10.00 | 4.00 | 4.60 | 2.32 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:28 PM EST |
| 12.50 | 1.65 | 2.95 | 1.98 | +0.18 | +10.00% | 10 | 33 | 1.36 | 0.93 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 15.00 | 0.15 | 0.40 | 0.25 | -0.25 | -50.00% | 1 | 120 | 0.34 | 0.30 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.45 | 0.02 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 3:59:28 PM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 11/20/2024 3:59:28 PM EST |
| 25.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 11/20/2024 3:59:28 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 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 5 | 5.43 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 11/20/2024 3:59:28 PM EST |
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 30 | 3.31 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:28 PM EST |
| 7.50 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 11/20/2024 3:59:28 PM EST |
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.90 | 0.00 | 0.00% | 0 | 98 | 0.74 | -0.07 | 0.10 | 0.00 | 8/9/2024 | 11/20/2024 3:59:28 PM EST |
| 15.00 | 0.00 | 1.45 | 2.40 | 0.00 | 0.00% | 0 | 171 | 0.64 | -0.70 | 0.27 | -0.01 | 11/4/2024 | 11/20/2024 3:59:28 PM EST |
| 17.50 | 2.95 | 3.60 | % | 0 | 0 | 0.83 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 20.00 | 5.40 | 6.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 22.50 | 7.90 | 8.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 25.00 | 9.20 | 12.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST |