Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $35.40 as of 3/31/2025 5:16:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.50 | 20.90 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 20.00 | 14.90 | 18.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.50 | 12.40 | 15.90 | 12.30 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 9.80 | 13.40 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 30.00 | 6.10 | 7.40 | 10.99 | 0.00 | 0.00% | 0 | 80 | 0.96 | 0.90 | 0.03 | -0.04 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 2.65 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 71 | 0.78 | 0.63 | 0.06 | -0.07 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 1.00 | 1.55 | 0.85 | -0.15 | -15.00% | 16 | 214 | 0.78 | 0.32 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 45.00 | 0.30 | 0.50 | 0.35 | -0.10 | -22.23% | 9 | 239 | 0.81 | 0.12 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 0.05 | 1.00 | 1.25 | +0.83 | +197.62% | 1 | 152 | 1.06 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 98 | 1.29 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 468 | 2.08 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.84 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 75.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 62 | 2.62 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 65 | 2.77 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 81 | 2.90 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 242 | 1.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 95.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 27 | 3.15 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 100.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 87 | 3.26 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 105.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 12 | 3.36 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:02 PM EST |
| 110.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 101 | 3.46 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:02 PM EST |
| 115.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 127 | 2.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:59:02 PM EST |
| 120.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,387 | 2.99 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 0.00 | 1.40 | 0.26 | 0.00 | 0.00% | 0 | 1 | 2.04 | -0.01 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 2:59:02 PM EST |
| 30.00 | 0.15 | 0.55 | 0.45 | 0.00 | 0.00% | 2 | 190 | 0.79 | -0.10 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 1.55 | 2.40 | 1.80 | 0.00 | 0.00% | 0 | 211 | 0.74 | -0.37 | 0.06 | -0.07 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 4.50 | 5.60 | 4.10 | -0.22 | -5.10% | 5 | 455 | 0.78 | -0.68 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 45.00 | 7.80 | 10.30 | 6.92 | 0.00 | 0.00% | 0 | 34 | 1.06 | -0.88 | 0.03 | -0.03 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 13.10 | 14.80 | 8.49 | 0.00 | 0.00% | 0 | 27 | 1.30 | -0.97 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 17.80 | 19.80 | 19.86 | 0.00 | 0.00% | 0 | 28 | 1.90 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 22.70 | 25.70 | 25.73 | 0.00 | 0.00% | 0 | 5 | 1.94 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:02 PM EST |
| 65.00 | 27.70 | 30.80 | 20.50 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 32.70 | 35.90 | 21.21 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 2:59:02 PM EST |
| 75.00 | 37.70 | 40.60 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 80.00 | 42.80 | 45.60 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 85.00 | 47.70 | 50.70 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 90.00 | 52.70 | 55.90 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 95.00 | 57.70 | 60.50 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 100.00 | 62.70 | 65.70 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 105.00 | 67.60 | 70.40 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 110.00 | 72.50 | 75.70 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 115.00 | 77.70 | 80.50 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 120.00 | 81.90 | 85.60 | 65.50 | 0.00 | 0.00% | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 2:59:02 PM EST |