Options Chain for SEMTECH CORP COM (SMTC) - $51.09 as of 8/22/2025 8:42:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.10 | 23.60 | 21.85 | % | 0.73 | 0 | 0 | 1.54 | 0.97 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 15.50 | 19.00 | 17.25 | % | 0.49 | 0 | 0 | 1.28 | 0.92 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 12.20 | 13.20 | 12.70 | % | 0.32 | 0 | 0 | 0.73 | 0.84 | 0.02 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 41.00 | 10.50 | 14.00 | 12.25 | % | 0.30 | 0 | 0 | 0.73 | 0.82 | 0.02 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 42.00 | 9.10 | 13.30 | 11.20 | % | 0.27 | 0 | 0 | 1.07 | 0.80 | 0.02 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 43.00 | 8.40 | 12.60 | 10.50 | % | 0.24 | 0 | 0 | 0.62 | 0.78 | 0.02 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 44.00 | 8.40 | 11.90 | 10.15 | % | 0.23 | 0 | 0 | 0.74 | 0.76 | 0.02 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 8.90 | 9.20 | 9.05 | 7.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.71 | 0.73 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 46.00 | 7.60 | 9.50 | 8.55 | % | 0.19 | 0 | 0 | 0.71 | 0.71 | 0.02 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 47.00 | 5.70 | 9.90 | 7.80 | % | 0.17 | 0 | 0 | 0.70 | 0.68 | 0.03 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 48.00 | 7.10 | 7.40 | 7.25 | % | 0.15 | 0 | 0 | 0.70 | 0.65 | 0.03 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 49.00 | 6.50 | 6.90 | 6.70 | 7.20 | % | 0.14 | 1 | 0 | 0.70 | 0.62 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 50.00 | 6.00 | 6.30 | 6.15 | 6.70 | +1.70 | +34.00% | 0.12 | 22 | 2 | 0.69 | 0.59 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 3.90 | 4.10 | 4.00 | 4.15 | +0.27 | +6.96% | 0.07 | 15 | 1 | 0.68 | 0.45 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 1.90 | 2.60 | 2.25 | 2.66 | +1.01 | +61.22% | 0.04 | 10 | 1 | 0.64 | 0.32 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 1.40 | 1.65 | 1.53 | 1.57 | +0.61 | +63.55% | 0.02 | 4 | 3 | 0.67 | 0.22 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 0.80 | 1.05 | 0.93 | 1.03 | +0.58 | +128.89% | 0.01 | 5 | 5 | 0.67 | 0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 0.45 | 0.70 | 0.58 | 0.62 | % | 0.01 | 5 | 0 | 0.68 | 0.10 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.27 | -0.03 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 0.45 | 0.65 | 0.55 | 0.44 | % | 0.02 | 3 | 0 | 0.75 | -0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 40.00 | 1.20 | 1.35 | 1.28 | 1.18 | -0.62 | -34.45% | 0.03 | 1 | 20 | 0.71 | -0.16 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 41.00 | 0.25 | 3.20 | 1.73 | % | 0.04 | 0 | 0 | 0.71 | -0.18 | 0.02 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 42.00 | 0.40 | 3.50 | 1.95 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.71 | -0.20 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 43.00 | 0.70 | 3.30 | 2.00 | % | 0.05 | 0 | 0 | 0.59 | -0.22 | 0.02 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 44.00 | 1.00 | 3.50 | 2.25 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.67 | -0.24 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 2.50 | 2.75 | 2.63 | 2.30 | % | 0.06 | 1 | 0 | 0.70 | -0.27 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 46.00 | 1.75 | 4.00 | 2.88 | % | 0.06 | 0 | 0 | 0.67 | -0.29 | 0.02 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 47.00 | 1.70 | 5.50 | 3.60 | % | 0.08 | 0 | 0 | 0.72 | -0.32 | 0.03 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 48.00 | 3.60 | 4.00 | 3.80 | % | 0.08 | 0 | 0 | 0.69 | -0.35 | 0.03 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 49.00 | 4.10 | 4.40 | 4.25 | 4.00 | % | 0.09 | 6 | 0 | 0.69 | -0.38 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 50.00 | 4.60 | 4.80 | 4.70 | 4.70 | -1.00 | -17.55% | 0.09 | 14 | 5 | 0.68 | -0.41 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 7.40 | 7.70 | 7.55 | % | 0.14 | 0 | 0 | 0.67 | -0.55 | 0.03 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 10.90 | 11.30 | 11.10 | % | 0.18 | 0 | 0 | 0.67 | -0.68 | 0.03 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 65.00 | 14.80 | 15.40 | 15.10 | % | 0.23 | 0 | 0 | 0.65 | -0.78 | 0.02 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 19.00 | 20.30 | 19.65 | 20.77 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.82 | -0.85 | 0.02 | -0.03 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 22.80 | 25.60 | 24.20 | % | 0.32 | 0 | 0 | 1.00 | -0.90 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST |