Options Chain for SEMLER SCIENTIFIC INC COM (SMLR) - $40.20 as of 5/30/2025 5:57:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.10 | 23.30 | 21.10 | -4.08 | -16.21% | 1 | 95 | 2.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 19.90 | 20.80 | 19.40 | -3.40 | -14.92% | 4 | 21 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 16.90 | 19.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 14.40 | 17.30 | 19.98 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.98 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 10.10 | 10.70 | 9.00 | -1.60 | -15.10% | 3 | 222 | 1.02 | 0.92 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 6.00 | 6.60 | 6.10 | -0.90 | -12.86% | 72 | 392 | 0.84 | 0.78 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 3.00 | 3.60 | 3.20 | -0.86 | -21.19% | 186 | 1,024 | 0.84 | 0.55 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 1.65 | 1.80 | 1.75 | -0.50 | -22.23% | 85 | 937 | 0.89 | 0.34 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 0.80 | 0.95 | 0.85 | -0.42 | -33.08% | 186 | 1,109 | 0.93 | 0.21 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.35 | 0.60 | 0.50 | -0.26 | -34.22% | 98 | 1,057 | 0.98 | 0.13 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.20 | 0.35 | 0.27 | -0.19 | -41.31% | 15 | 651 | 1.03 | 0.08 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.15 | 0.30 | 0.17 | -0.13 | -43.34% | 49 | 324 | 1.14 | 0.04 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 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 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 17 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.98 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.13 | +0.08 | +160.00% | 19 | 95 | 1.09 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.20 | 0.35 | 0.40 | +0.10 | +33.34% | 35 | 227 | 0.88 | -0.08 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.95 | 1.15 | 1.05 | -0.20 | -16.00% | 196 | 436 | 0.83 | -0.22 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 2.45 | 3.30 | 3.45 | -0.03 | -0.87% | 395 | 327 | 0.77 | -0.45 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 6.30 | 6.70 | 7.80 | +1.12 | +16.77% | 49 | 631 | 0.89 | -0.66 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 10.40 | 10.90 | 12.30 | +1.98 | +19.19% | 6 | 74 | 1.05 | -0.79 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 15.00 | 15.50 | 14.00 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.87 | 0.02 | -0.05 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 19.50 | 20.90 | 20.10 | 0.00 | 0.00% | 0 | 71 | 1.22 | -0.92 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 24.10 | 26.60 | 19.00 | 0.00 | 0.00% | 0 | 1 | 1.67 | -0.96 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |