Options Chain for SEMTECH CORP COM (SMTC) - $78.11 as of 1/22/2025 9:22:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.70 | 40.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 45.00 | 31.40 | 35.10 | 24.20 | 0.00 | 0.00% | 0 | 5 | 1.66 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 50.00 | 26.40 | 30.00 | 21.48 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 55.00 | 22.80 | 25.10 | 18.11 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.97 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 60.00 | 18.10 | 19.30 | 16.90 | 0.00 | 0.00% | 0 | 75 | 0.57 | 0.93 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 65.00 | 13.80 | 14.50 | 14.00 | +1.00 | +7.70% | 3 | 79 | 0.63 | 0.85 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 70.00 | 9.90 | 10.40 | 10.20 | +0.90 | +9.68% | 8 | 470 | 0.60 | 0.75 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 75.00 | 6.50 | 7.10 | 7.00 | +0.80 | +12.91% | 13 | 1,823 | 0.57 | 0.61 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 80.00 | 4.10 | 4.60 | 4.45 | +0.60 | +15.59% | 22 | 201 | 0.57 | 0.45 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 85.00 | 2.45 | 2.75 | 2.60 | +0.42 | +19.27% | 8 | 862 | 0.56 | 0.31 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 90.00 | 1.40 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 103 | 0.56 | 0.20 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 95.00 | 0.75 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 100.00 | 0.40 | 0.60 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 105.00 | 0.20 | 0.50 | % | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.02 | 1/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | -0.01 | 1/3/2025 | 1/21/2025 4:00:06 PM EST |
| 50.00 | 0.05 | 0.15 | 0.09 | -0.31 | -77.50% | 1 | 77 | 0.78 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 451 | 0.71 | -0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 60.00 | 0.30 | 0.45 | 0.39 | -0.06 | -13.34% | 17 | 323 | 0.63 | -0.07 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 65.00 | 0.75 | 0.95 | 0.47 | -0.53 | -53.00% | 3 | 292 | 0.59 | -0.15 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 70.00 | 1.70 | 1.95 | 1.42 | -0.82 | -36.61% | 3 | 318 | 0.58 | -0.25 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 75.00 | 3.30 | 3.70 | 3.40 | -0.85 | -20.00% | 3 | 92 | 0.57 | -0.39 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 80.00 | 5.70 | 6.20 | 6.50 | 0.00 | 0.00% | 0 | 40 | 0.56 | -0.55 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 85.00 | 8.80 | 9.70 | 13.50 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.69 | 0.03 | -0.07 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 90.00 | 12.20 | 13.70 | 16.71 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.80 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 95.00 | 15.60 | 18.80 | % | 0 | 0 | 0.77 | -0.88 | 0.02 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 100.00 | 20.40 | 23.00 | % | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 105.00 | 25.20 | 28.50 | % | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.02 | 1/21/2025 4:00:06 PM EST |