Options Chain for (SMLR) - $20.33 as of 2/21/2026 7:47:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.50 | 21.50 | 19.50 | % | 19.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 2.00 | 16.80 | 20.50 | 18.65 | % | 9.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 3.00 | 15.80 | 19.50 | 17.65 | % | 5.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 4.00 | 14.40 | 18.50 | 16.45 | % | 4.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 5.00 | 13.40 | 17.50 | 15.45 | % | 3.09 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 6.00 | 12.40 | 16.50 | 14.45 | % | 2.41 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 7.00 | 11.80 | 15.50 | 13.65 | % | 1.95 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.03 | 1/16/2026 4:00:04 PM EST | |||
| 8.00 | 10.80 | 14.50 | 12.65 | % | 1.58 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.04 | 1/16/2026 4:00:04 PM EST | |||
| 9.00 | 9.80 | 13.50 | 11.65 | % | 1.29 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.04 | 1/16/2026 4:00:04 PM EST | |||
| 10.00 | 8.40 | 12.50 | 10.45 | % | 1.04 | 0 | 0 | 0.00 | 0.97 | 0.00 | -0.05 | 1/16/2026 4:00:04 PM EST | |||
| 11.00 | 7.50 | 11.60 | 9.55 | % | 0.87 | 0 | 0 | 0.00 | 0.97 | 0.00 | -0.06 | 1/16/2026 4:00:04 PM EST | |||
| 12.00 | 6.50 | 10.60 | 8.55 | % | 0.71 | 0 | 0 | 0.00 | 0.96 | 0.00 | -0.07 | 1/16/2026 4:00:04 PM EST | |||
| 13.00 | 5.70 | 9.60 | 7.65 | % | 0.59 | 0 | 0 | 0.00 | 0.96 | 0.00 | -0.08 | 1/16/2026 4:00:04 PM EST | |||
| 14.00 | 4.80 | 8.70 | 6.75 | % | 0.48 | 0 | 0 | 0.00 | 0.95 | 0.00 | -0.08 | 1/16/2026 4:00:04 PM EST | |||
| 15.00 | 4.30 | 8.00 | 6.15 | % | 0.41 | 0 | 0 | 0.00 | 0.95 | 0.00 | -0.09 | 1/16/2026 4:00:04 PM EST | |||
| 16.00 | 3.40 | 7.30 | 5.35 | % | 0.33 | 0 | 0 | 0.00 | 0.94 | 0.00 | -0.10 | 1/16/2026 4:00:04 PM EST | |||
| 17.00 | 2.85 | 6.50 | 4.68 | 4.71 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.00 | 0.93 | 0.00 | -0.10 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 18.00 | 1.75 | 5.90 | 3.83 | 1.80 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.00 | 0.93 | 0.00 | -0.11 | 12/26/2025 | 1/16/2026 4:00:04 PM EST |
| 19.00 | 1.65 | 5.30 | 3.48 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.00 | 0.92 | 0.00 | -0.12 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 20.00 | 1.70 | 4.10 | 2.90 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 57 | 0.00 | 0.91 | 0.00 | -0.13 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 21.00 | 1.95 | 3.50 | 2.73 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 513 | 0.00 | 0.91 | 0.00 | -0.13 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 22.00 | 0.20 | 3.40 | 1.80 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.00 | 0.90 | 0.00 | -0.14 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 23.00 | 0.05 | 4.00 | 2.03 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.00 | 0.89 | 0.00 | -0.15 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 3.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.00 | 0.89 | 0.00 | -0.15 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 25.00 | 0.05 | 2.95 | 1.50 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.00 | 0.88 | 0.00 | -0.16 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 3.20 | 1.60 | 1.48 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.87 | 0.00 | -0.16 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 27.00 | 0.05 | 2.95 | 1.50 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.00 | 0.86 | 0.00 | -0.17 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 0.00 | 0.86 | 0.00 | -0.17 | 1/16/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 2.70 | 1.35 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.00 | 0.85 | 0.00 | -0.18 | 1/7/2026 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.00 | 0.84 | 0.00 | -0.19 | 1/16/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 0.00 | 0.83 | 0.00 | -0.19 | 1/16/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.83 | 0.00 | -0.20 | 1/8/2026 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.62 | -0.01 | 0.00 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 6.80 | -0.01 | 0.00 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 6.17 | -0.01 | 0.00 | -0.03 | 1/16/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.67 | -0.02 | 0.00 | -0.04 | 1/16/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 5.26 | -0.02 | 0.00 | -0.04 | 1/16/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.91 | -0.03 | 0.00 | -0.05 | 12/31/2025 | 1/16/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.60 | -0.03 | 0.00 | -0.06 | 1/16/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.33 | -0.04 | 0.00 | -0.07 | 1/16/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.18 | -0.04 | 0.00 | -0.08 | 12/26/2025 | 1/16/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 3.90 | -0.05 | 0.00 | -0.08 | 12/31/2025 | 1/16/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 2.30 | 1.15 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 3.76 | -0.05 | 0.00 | -0.09 | 12/23/2025 | 1/16/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 50 | 3.63 | -0.06 | 0.00 | -0.10 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 2.65 | 1.33 | 0.56 | 0.00 | 0.00% | 0.08 | 0 | 10 | 3.58 | -0.07 | 0.00 | -0.10 | 1/7/2026 | 1/16/2026 4:00:04 PM EST |
| 18.00 | 1.00 | 3.00 | 2.00 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 75 | 3.04 | -0.07 | 0.00 | -0.11 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 19.00 | 0.25 | 3.60 | 1.93 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.71 | -0.08 | 0.00 | -0.12 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 20.00 | 1.00 | 2.80 | 1.90 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 6 | 2.71 | -0.09 | 0.00 | -0.13 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 21.00 | 1.15 | 4.10 | 2.63 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 15 | 2.89 | -0.09 | 0.00 | -0.13 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 22.00 | 1.60 | 4.90 | 3.25 | 2.38 | 0.00 | 0.00% | 0.15 | 0 | 16 | 3.03 | -0.10 | 0.00 | -0.14 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 23.00 | 2.25 | 6.40 | 4.33 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.30 | -0.11 | 0.00 | -0.15 | 1/5/2026 | 1/16/2026 4:00:04 PM EST |
| 24.00 | 3.00 | 6.60 | 4.80 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 7 | 3.33 | -0.11 | 0.00 | -0.15 | 1/5/2026 | 1/16/2026 4:00:04 PM EST |
| 25.00 | 3.60 | 7.10 | 5.35 | 5.82 | 0.00 | 0.00% | 0.21 | 0 | 15 | 3.37 | -0.12 | 0.00 | -0.16 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 26.00 | 4.30 | 8.30 | 6.30 | 6.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.53 | -0.13 | 0.00 | -0.16 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 27.00 | 5.20 | 9.00 | 7.10 | % | 0.26 | 0 | 0 | 3.62 | -0.14 | 0.00 | -0.17 | 1/16/2026 4:00:04 PM EST | |||
| 28.00 | 6.10 | 9.90 | 8.00 | 8.36 | 0.00 | 0.00% | 0.29 | 0 | 8 | 3.74 | -0.14 | 0.00 | -0.17 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 29.00 | 6.90 | 10.80 | 8.85 | % | 0.31 | 0 | 0 | 3.83 | -0.15 | 0.00 | -0.18 | 1/16/2026 4:00:04 PM EST | |||
| 30.00 | 7.80 | 11.70 | 9.75 | % | 0.33 | 0 | 0 | 3.92 | -0.16 | 0.00 | -0.19 | 1/16/2026 4:00:04 PM EST | |||
| 31.00 | 8.70 | 12.50 | 10.60 | % | 0.34 | 0 | 0 | 3.99 | -0.17 | 0.00 | -0.19 | 1/16/2026 4:00:04 PM EST | |||
| 32.00 | 9.80 | 13.60 | 11.70 | % | 0.37 | 0 | 0 | 4.12 | -0.17 | 0.00 | -0.20 | 1/16/2026 4:00:04 PM EST |