Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $38.89 as of 7/25/2025 1:15:01 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 | 21.20 | 22.50 | 21.85 | 21.80 | -2.50 | -10.29% | 1.46 | 1 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 16.30 | 18.10 | 17.20 | 21.10 | 0.00 | 0.00% | 0.86 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 21.00 | 15.30 | 17.30 | 16.30 | % | 0.78 | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 22.00 | 13.90 | 16.30 | 15.10 | % | 0.69 | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 23.00 | 12.80 | 15.20 | 14.00 | % | 0.61 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 24.00 | 12.00 | 14.10 | 13.05 | 18.60 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.88 | 0.99 | 0.00 | -0.01 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 25.00 | 10.70 | 13.30 | 12.00 | 16.30 | 0.00 | 0.00% | 0.48 | 0 | 11 | 1.85 | 0.97 | 0.01 | -0.02 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 26.00 | 10.40 | 12.60 | 11.50 | % | 0.44 | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 27.00 | 9.10 | 11.20 | 10.15 | % | 0.38 | 0 | 0 | 1.73 | 0.96 | 0.01 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 28.00 | 8.40 | 10.40 | 9.40 | 12.30 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.72 | 0.93 | 0.02 | -0.03 | 7/3/2025 | 7/25/2025 11:58:58 AM EST |
| 29.00 | 7.20 | 9.50 | 8.35 | 10.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.43 | 0.91 | 0.02 | -0.03 | 6/23/2025 | 7/25/2025 11:58:58 AM EST |
| 30.00 | 7.00 | 7.50 | 7.25 | 7.40 | -2.10 | -22.11% | 0.24 | 4 | 102 | 0.75 | 0.88 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 31.00 | 6.20 | 6.70 | 6.45 | 8.30 | 0.00 | 0.00% | 0.21 | 0 | 121 | 0.77 | 0.85 | 0.03 | -0.04 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 32.00 | 5.40 | 6.00 | 5.70 | 11.50 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.74 | 0.81 | 0.04 | -0.05 | 7/8/2025 | 7/25/2025 11:58:58 AM EST |
| 33.00 | 4.70 | 5.20 | 4.95 | 7.53 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.78 | 0.76 | 0.05 | -0.06 | 7/2/2025 | 7/25/2025 11:58:58 AM EST |
| 34.00 | 4.10 | 4.60 | 4.35 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.78 | 0.71 | 0.05 | -0.06 | 7/2/2025 | 7/25/2025 11:58:58 AM EST |
| 35.00 | 3.60 | 4.00 | 3.80 | 4.00 | -2.30 | -36.51% | 0.11 | 1 | 123 | 0.78 | 0.65 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 36.00 | 3.10 | 3.50 | 3.30 | 3.30 | -1.00 | -23.26% | 0.09 | 5 | 45 | 0.80 | 0.59 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 37.00 | 2.70 | 3.10 | 2.90 | 2.85 | -4.45 | -60.96% | 0.08 | 6 | 239 | 0.83 | 0.54 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 38.00 | 2.30 | 2.75 | 2.53 | 2.40 | -1.40 | -36.85% | 0.07 | 1 | 57 | 0.84 | 0.48 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 39.00 | 2.00 | 2.30 | 2.15 | 2.00 | -0.80 | -28.58% | 0.06 | 22 | 76 | 0.84 | 0.43 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 40.00 | 1.75 | 2.00 | 1.88 | 1.90 | -1.05 | -35.60% | 0.05 | 6 | 638 | 0.86 | 0.39 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 41.00 | 1.45 | 1.75 | 1.60 | 2.23 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.86 | 0.35 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 42.00 | 1.30 | 1.50 | 1.40 | 1.49 | -0.76 | -33.78% | 0.03 | 20 | 142 | 0.88 | 0.31 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 43.00 | 1.05 | 1.25 | 1.15 | 1.18 | -0.68 | -36.56% | 0.03 | 1 | 20 | 0.86 | 0.27 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 44.00 | 0.90 | 1.10 | 1.00 | 1.10 | -0.50 | -31.25% | 0.02 | 9 | 50 | 0.87 | 0.24 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 45.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.60 | -40.00% | 0.02 | 92 | 377 | 0.92 | 0.21 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 46.00 | 0.70 | 0.85 | 0.78 | 0.85 | -0.25 | -22.73% | 0.02 | 25 | 80 | 0.92 | 0.19 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 47.00 | 0.55 | 0.75 | 0.65 | 0.75 | -0.15 | -16.67% | 0.01 | 23 | 50 | 0.93 | 0.17 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 48.00 | 0.50 | 0.70 | 0.60 | 0.58 | -0.22 | -27.50% | 0.01 | 23 | 111 | 0.93 | 0.15 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 49.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.33 | -42.31% | 0.01 | 6 | 12 | 0.93 | 0.14 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 50.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.30 | -40.00% | 0.01 | 58 | 796 | 0.96 | 0.12 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 55.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.03 | +9.38% | 0.01 | 4 | 218 | 1.15 | 0.06 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 10 | 160 | 1.08 | 0.05 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 5 | 1.61 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.35 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.12 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.40 | -0.01 | 0.00 | -0.01 | 6/23/2025 | 7/25/2025 11:58:58 AM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 25.00 | 0.15 | 0.20 | 0.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.03 | 0.01 | -0.02 | 6/24/2025 | 7/25/2025 11:58:58 AM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | -0.03 | 0.01 | -0.02 | 6/20/2025 | 7/25/2025 11:58:58 AM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.04 | -0.04 | 0.01 | -0.02 | 6/30/2025 | 7/25/2025 11:58:58 AM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.55 | -73.34% | 0.00 | 2 | 12 | 0.84 | -0.07 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.83 | -0.09 | 0.02 | -0.03 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 30.00 | 0.20 | 0.45 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.75 | -0.12 | 0.03 | -0.04 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 31.00 | 0.40 | 0.60 | 0.50 | 0.60 | +0.19 | +46.35% | 0.02 | 8 | 34 | 0.75 | -0.15 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 32.00 | 0.55 | 0.85 | 0.70 | 0.80 | +0.35 | +77.78% | 0.02 | 1 | 57 | 0.76 | -0.19 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 33.00 | 0.95 | 1.20 | 1.08 | 1.05 | +0.30 | +40.00% | 0.03 | 189 | 7 | 0.77 | -0.24 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 34.00 | 1.30 | 1.55 | 1.43 | 1.45 | +0.65 | +81.25% | 0.04 | 10 | 62 | 0.78 | -0.29 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 35.00 | 1.75 | 2.05 | 1.90 | 1.86 | +0.36 | +24.00% | 0.05 | 10 | 227 | 0.80 | -0.35 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 36.00 | 2.25 | 2.55 | 2.40 | 2.40 | +0.75 | +45.46% | 0.07 | 165 | 251 | 0.80 | -0.41 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 37.00 | 2.80 | 3.20 | 3.00 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 102 | 0.83 | -0.46 | 0.06 | -0.07 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 38.00 | 3.40 | 3.80 | 3.60 | 2.95 | +0.25 | +9.26% | 0.09 | 1 | 119 | 0.84 | -0.52 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 39.00 | 4.00 | 4.40 | 4.20 | 4.65 | +1.25 | +36.77% | 0.11 | 56 | 55 | 0.85 | -0.57 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 40.00 | 4.80 | 5.10 | 4.95 | 4.96 | +1.16 | +30.53% | 0.12 | 7 | 205 | 0.86 | -0.61 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 41.00 | 5.50 | 5.90 | 5.70 | 4.61 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.91 | -0.65 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 42.00 | 6.20 | 6.80 | 6.50 | 6.67 | +0.97 | +17.02% | 0.15 | 20 | 146 | 0.92 | -0.69 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 43.00 | 7.10 | 7.50 | 7.30 | 6.30 | 0.00 | 0.00% | 0.17 | 0 | 103 | 0.88 | -0.73 | 0.04 | -0.06 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 44.00 | 7.90 | 8.40 | 8.15 | 6.90 | 0.00 | 0.00% | 0.19 | 0 | 55 | 0.89 | -0.76 | 0.04 | -0.06 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 45.00 | 8.70 | 9.20 | 8.95 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 209 | 0.89 | -0.79 | 0.04 | -0.06 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 46.00 | 9.50 | 10.30 | 9.90 | 8.79 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.07 | -0.81 | 0.03 | -0.05 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 47.00 | 10.20 | 12.10 | 11.15 | 6.50 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.09 | -0.83 | 0.03 | -0.05 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 48.00 | 11.30 | 13.30 | 12.30 | 8.42 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.94 | -0.85 | 0.03 | -0.05 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 49.00 | 12.10 | 13.50 | 12.80 | % | 0.26 | 0 | 0 | 1.11 | -0.86 | 0.03 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 50.00 | 12.40 | 15.50 | 13.95 | 10.20 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.55 | -0.88 | 0.02 | -0.04 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 55.00 | 17.80 | 19.30 | 18.55 | 17.85 | +4.55 | +34.22% | 0.34 | 1 | 4 | 1.57 | -0.94 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 60.00 | 22.60 | 24.30 | 23.45 | % | 0.39 | 0 | 0 | 1.78 | -0.95 | 0.01 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 65.00 | 27.30 | 29.90 | 28.60 | % | 0.44 | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 70.00 | 32.30 | 34.90 | 33.60 | % | 0.48 | 0 | 0 | 2.39 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |