Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $25.99 as of 10/29/2025 9:17:13 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 | 9.00 | 13.20 | 11.10 | % | 0.74 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 16.00 | 8.10 | 12.10 | 10.10 | % | 0.63 | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 17.00 | 7.10 | 11.30 | 9.20 | % | 0.54 | 0 | 0 | 2.70 | 0.96 | 0.01 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 18.00 | 6.10 | 10.10 | 8.10 | 12.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.29 | 0.93 | 0.02 | -0.03 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 19.00 | 5.20 | 9.20 | 7.20 | % | 0.38 | 0 | 0 | 2.14 | 0.90 | 0.02 | -0.03 | 10/29/2025 3:59:51 PM EST | |||
| 20.00 | 5.20 | 7.80 | 6.50 | 10.00 | 0.00 | 0.00% | 0.33 | 0 | 26 | 1.72 | 0.87 | 0.03 | -0.04 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 21.00 | 3.40 | 7.40 | 5.40 | 5.80 | -7.20 | -55.39% | 0.26 | 6 | 0 | 1.83 | 0.83 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 22.00 | 3.40 | 5.90 | 4.65 | 4.90 | -0.43 | -8.07% | 0.21 | 10 | 1 | 1.40 | 0.78 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 23.00 | 2.80 | 5.70 | 4.25 | 7.70 | 0.00 | 0.00% | 0.18 | 0 | 23 | 1.58 | 0.73 | 0.05 | -0.06 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 24.00 | 1.45 | 5.70 | 3.58 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 75 | 1.84 | 0.67 | 0.05 | -0.06 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 25.00 | 2.00 | 5.10 | 3.55 | 5.10 | 0.00 | 0.00% | 0.14 | 0 | 142 | 1.16 | 0.62 | 0.05 | -0.06 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 26.00 | 0.75 | 4.60 | 2.68 | 2.80 | -4.24 | -60.23% | 0.10 | 1 | 566 | 1.01 | 0.56 | 0.06 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 27.00 | 0.35 | 4.00 | 2.18 | 3.79 | 0.00 | 0.00% | 0.08 | 0 | 265 | 0.98 | 0.51 | 0.06 | -0.07 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 28.00 | 1.50 | 4.00 | 2.75 | 2.20 | -0.65 | -22.81% | 0.10 | 18 | 162 | 1.34 | 0.45 | 0.06 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 29.00 | 0.60 | 3.80 | 2.20 | 2.00 | -0.55 | -21.57% | 0.08 | 2 | 73 | 1.24 | 0.40 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 30.00 | 1.20 | 1.95 | 1.58 | 1.80 | -0.40 | -18.19% | 0.05 | 5 | 216 | 1.19 | 0.36 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 31.00 | 0.60 | 3.50 | 2.05 | 1.25 | -1.00 | -44.45% | 0.07 | 200 | 209 | 1.39 | 0.31 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 32.00 | 0.10 | 3.00 | 1.55 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 608 | 1.21 | 0.28 | 0.05 | -0.06 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 33.00 | 0.05 | 2.30 | 1.18 | 0.05 | -1.74 | -97.21% | 0.04 | 1 | 86 | 1.11 | 0.24 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 34.00 | 0.20 | 2.85 | 1.53 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 129 | 1.38 | 0.21 | 0.04 | -0.05 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 35.00 | 0.70 | 2.70 | 1.70 | 1.38 | +0.28 | +25.46% | 0.05 | 5 | 485 | 1.59 | 0.18 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 2.00 | 1.00 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 382 | 1.81 | 0.15 | 0.03 | -0.04 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 37.00 | 0.35 | 2.20 | 1.28 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 262 | 1.52 | 0.13 | 0.03 | -0.04 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 2.55 | 1.28 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 39 | 2.19 | 0.11 | 0.03 | -0.03 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 2.50 | 1.25 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.24 | 0.09 | 0.02 | -0.03 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 40.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.58 | -59.19% | 0.01 | 3 | 127 | 1.23 | 0.09 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 61 | 2.24 | 0.07 | 0.02 | -0.02 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 2.39 | 0.06 | 0.02 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 2.45 | 0.05 | 0.01 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 2.48 | 0.04 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 2.53 | 0.03 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 46.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 2.59 | 0.03 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 2.62 | 0.02 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 48.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 2.67 | 0.02 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 2.71 | 0.02 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 2.76 | 0.01 | 0.01 | -0.01 | 10/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 3.22 | -0.01 | 0.00 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 2.96 | -0.03 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.75 | -0.04 | 0.01 | -0.02 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.52 | -0.07 | 0.02 | -0.03 | 10/22/2025 | 10/29/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.30 | -0.10 | 0.02 | -0.03 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.05 | -12.50% | 0.01 | 2 | 188 | 1.08 | -0.13 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 59 | 1.30 | -0.17 | 0.04 | -0.04 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 22.00 | 0.05 | 2.65 | 1.35 | 0.41 | 0.00 | 0.00% | 0.06 | 0 | 58 | 1.13 | -0.22 | 0.04 | -0.05 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 23.00 | 0.50 | 2.40 | 1.45 | 0.81 | -0.64 | -44.14% | 0.06 | 2 | 63 | 1.10 | -0.27 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 3.60 | 1.80 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.88 | -0.33 | 0.05 | -0.06 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 25.00 | 0.60 | 2.80 | 1.70 | 2.40 | +1.50 | +166.67% | 0.07 | 11 | 332 | 0.86 | -0.38 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 26.00 | 0.90 | 4.60 | 2.75 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 96 | 1.09 | -0.44 | 0.06 | -0.07 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 27.00 | 1.60 | 5.20 | 3.40 | 4.89 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.11 | -0.49 | 0.06 | -0.07 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 28.00 | 2.15 | 6.10 | 4.13 | 3.40 | +0.10 | +3.03% | 0.15 | 100 | 119 | 1.13 | -0.55 | 0.06 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 29.00 | 2.85 | 6.40 | 4.63 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 101 | 1.81 | -0.60 | 0.05 | -0.06 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 30.00 | 3.60 | 7.20 | 5.40 | 4.35 | 0.00 | 0.00% | 0.18 | 0 | 171 | 1.86 | -0.64 | 0.05 | -0.06 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 31.00 | 4.50 | 8.30 | 6.40 | 4.75 | 0.00 | 0.00% | 0.21 | 0 | 55 | 2.01 | -0.69 | 0.05 | -0.06 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 32.00 | 5.30 | 9.10 | 7.20 | 9.10 | 0.00 | 0.00% | 0.23 | 0 | 119 | 2.04 | -0.72 | 0.05 | -0.06 | 10/20/2025 | 10/29/2025 3:59:51 PM EST |
| 33.00 | 6.10 | 10.00 | 8.05 | 10.59 | 0.00 | 0.00% | 0.24 | 0 | 29 | 2.09 | -0.76 | 0.04 | -0.05 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 34.00 | 7.10 | 10.80 | 8.95 | 7.04 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.11 | -0.79 | 0.04 | -0.05 | 10/10/2025 | 10/29/2025 3:59:51 PM EST |
| 35.00 | 7.90 | 11.70 | 9.80 | 8.83 | 0.00 | 0.00% | 0.28 | 0 | 45 | 2.16 | -0.82 | 0.04 | -0.04 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 36.00 | 8.90 | 12.00 | 10.45 | 11.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.96 | -0.85 | 0.03 | -0.04 | 10/13/2025 | 10/29/2025 3:59:51 PM EST |
| 37.00 | 9.70 | 13.60 | 11.65 | 8.40 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.28 | -0.87 | 0.03 | -0.04 | 9/25/2025 | 10/29/2025 3:59:51 PM EST |
| 38.00 | 10.60 | 14.60 | 12.60 | % | 0.33 | 0 | 0 | 2.36 | -0.89 | 0.03 | -0.03 | 10/29/2025 3:59:51 PM EST | |||
| 39.00 | 11.80 | 15.00 | 13.40 | 9.05 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.18 | -0.91 | 0.02 | -0.03 | 10/6/2025 | 10/29/2025 3:59:51 PM EST |
| 40.00 | 12.90 | 15.70 | 14.30 | 15.15 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.12 | -0.91 | 0.02 | -0.03 | 10/13/2025 | 10/29/2025 3:59:51 PM EST |
| 41.00 | 13.50 | 17.40 | 15.45 | % | 0.38 | 0 | 0 | 2.48 | -0.93 | 0.02 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 42.00 | 14.40 | 18.50 | 16.45 | % | 0.39 | 0 | 0 | 2.59 | -0.94 | 0.02 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 43.00 | 15.40 | 19.40 | 17.40 | % | 0.40 | 0 | 0 | 2.61 | -0.95 | 0.01 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 44.00 | 16.40 | 20.30 | 18.35 | % | 0.42 | 0 | 0 | 2.63 | -0.96 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 45.00 | 17.40 | 21.30 | 19.35 | % | 0.43 | 0 | 0 | 2.68 | -0.97 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 46.00 | 18.30 | 22.20 | 20.25 | % | 0.44 | 0 | 0 | 2.69 | -0.97 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 47.00 | 19.30 | 23.30 | 21.30 | % | 0.45 | 0 | 0 | 2.79 | -0.98 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 48.00 | 20.40 | 24.20 | 22.30 | % | 0.46 | 0 | 0 | 2.80 | -0.98 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 49.00 | 21.40 | 25.30 | 23.35 | % | 0.48 | 0 | 0 | 2.89 | -0.98 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 50.00 | 22.30 | 26.20 | 24.25 | % | 0.48 | 0 | 0 | 2.90 | -0.99 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST |