Options Chain for SEMTECH CORP COM (SMTC) - $66.22 as of 2/4/2025 10:24:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 49.30 | 53.20 | 47.51 | 0.00 | 0.00% | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 44.30 | 48.30 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 22.00 | 42.60 | 46.20 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 23.00 | 42.10 | 45.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 24.00 | 40.60 | 44.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 25.00 | 39.50 | 44.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 26.00 | 38.40 | 42.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 27.00 | 38.20 | 41.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 28.00 | 36.80 | 40.40 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 29.00 | 35.80 | 39.30 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | -0.01 | 8/12/2024 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 34.80 | 38.30 | 18.30 | 0.00 | 0.00% | 0 | 9 | 1.88 | 1.00 | 0.00 | -0.01 | 9/19/2024 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 34.10 | 37.40 | 9.80 | 0.00 | 0.00% | 0 | 8 | 1.77 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 32.50 | 36.30 | 13.64 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.99 | 0.00 | -0.01 | 8/29/2024 | 2/4/2025 4:00:01 PM EST |
| 33.00 | 31.60 | 35.40 | % | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 34.00 | 30.60 | 35.00 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 35.00 | 30.20 | 33.40 | 19.50 | 0.00 | 0.00% | 0 | 24 | 1.59 | 0.98 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 36.00 | 28.60 | 32.50 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.98 | 0.00 | -0.02 | 8/26/2024 | 2/4/2025 4:00:01 PM EST |
| 37.00 | 28.10 | 31.50 | 28.07 | 0.00 | 0.00% | 0 | 33 | 1.64 | 0.98 | 0.00 | -0.02 | 1/13/2025 | 2/4/2025 4:00:01 PM EST |
| 38.00 | 26.60 | 30.80 | 26.30 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.97 | 0.00 | -0.02 | 11/26/2024 | 2/4/2025 4:00:01 PM EST |
| 39.00 | 26.40 | 29.60 | 20.50 | 0.00 | 0.00% | 0 | 81 | 1.22 | 0.97 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 25.50 | 28.70 | 35.60 | 0.00 | 0.00% | 0 | 33 | 1.37 | 0.96 | 0.00 | -0.02 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 41.00 | 24.60 | 27.60 | 30.70 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.96 | 0.00 | -0.03 | 1/16/2025 | 2/4/2025 4:00:01 PM EST |
| 42.00 | 23.80 | 26.60 | 22.70 | 0.00 | 0.00% | 0 | 50 | 1.11 | 0.95 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 43.00 | 22.80 | 25.60 | 32.41 | 0.00 | 0.00% | 0 | 69 | 1.04 | 0.94 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 44.00 | 21.70 | 24.80 | 25.60 | 0.00 | 0.00% | 0 | 29 | 1.23 | 0.94 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 20.80 | 23.80 | 29.48 | 0.00 | 0.00% | 0 | 78 | 0.88 | 0.93 | 0.01 | -0.04 | 1/15/2025 | 2/4/2025 4:00:01 PM EST |
| 46.00 | 19.80 | 22.70 | 23.09 | 0.00 | 0.00% | 0 | 41 | 0.85 | 0.92 | 0.01 | -0.04 | 1/16/2025 | 2/4/2025 4:00:01 PM EST |
| 47.00 | 18.90 | 22.00 | 11.20 | 0.00 | 0.00% | 0 | 65 | 0.81 | 0.91 | 0.01 | -0.04 | 11/25/2024 | 2/4/2025 4:00:01 PM EST |
| 48.00 | 18.10 | 21.10 | 28.20 | 0.00 | 0.00% | 0 | 34 | 0.79 | 0.90 | 0.01 | -0.04 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 49.00 | 17.50 | 20.30 | 13.13 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.89 | 0.01 | -0.04 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 17.20 | 17.70 | 15.80 | +0.80 | +5.34% | 1 | 269 | 0.73 | 0.88 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 13.10 | 13.60 | 12.60 | 0.00 | 0.00% | 0 | 206 | 0.70 | 0.81 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 9.60 | 10.00 | 9.20 | +0.84 | +10.05% | 4 | 148 | 0.68 | 0.71 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 6.60 | 7.00 | 6.70 | +0.95 | +16.53% | 85 | 639 | 0.65 | 0.59 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 4.40 | 4.70 | 4.50 | +0.90 | +25.00% | 24 | 270 | 0.64 | 0.45 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 2.80 | 3.10 | 3.00 | +0.35 | +13.21% | 28 | 365 | 0.64 | 0.33 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 1.70 | 1.95 | 1.67 | +0.23 | +15.98% | 18 | 279 | 0.63 | 0.23 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 1.05 | 1.25 | 0.97 | -0.05 | -4.91% | 3 | 192 | 0.64 | 0.16 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 0.65 | 0.80 | 0.59 | 0.00 | 0.00% | 0 | 235 | 0.64 | 0.11 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 0.40 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 99 | 0.65 | 0.07 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 0.15 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.05 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.03 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 1.00 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 30 | 1.80 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 37 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 83 | 1.67 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | -0.01 | 12/11/2024 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | -0.01 | 12/11/2024 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 8 | 1.50 | 0.00 | 0.00 | -0.01 | 12/3/2024 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | 1.93 | 0.00 | 0.00% | 0 | 465 | 1.44 | -0.01 | 0.00 | -0.01 | 10/18/2024 | 2/4/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 1.15 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.01 | 0.00 | -0.01 | 11/4/2024 | 2/4/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 2.27 | 0.00 | 0.00% | 0 | 100 | 1.06 | -0.01 | 0.00 | -0.01 | 10/1/2024 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 0.05 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 6 | 1.05 | -0.02 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 36.00 | 0.05 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 84 | 1.01 | -0.02 | 0.00 | -0.02 | 10/25/2024 | 2/4/2025 4:00:01 PM EST |
| 37.00 | 0.05 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 14 | 0.97 | -0.02 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 38.00 | 0.05 | 0.75 | 3.20 | 0.00 | 0.00% | 0 | 16 | 0.93 | -0.03 | 0.00 | -0.02 | 11/15/2024 | 2/4/2025 4:00:01 PM EST |
| 39.00 | 0.10 | 0.75 | 3.30 | 0.00 | 0.00% | 0 | 12 | 0.93 | -0.03 | 0.00 | -0.02 | 10/30/2024 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 0.10 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 43 | 0.86 | -0.04 | 0.00 | -0.02 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 41.00 | 0.15 | 0.75 | 3.50 | 0.00 | 0.00% | 0 | 12 | 0.88 | -0.04 | 0.00 | -0.03 | 11/6/2024 | 2/4/2025 4:00:01 PM EST |
| 42.00 | 0.15 | 0.55 | 5.30 | 0.00 | 0.00% | 0 | 38 | 0.82 | -0.05 | 0.01 | -0.03 | 11/4/2024 | 2/4/2025 4:00:01 PM EST |
| 43.00 | 0.20 | 0.60 | 1.40 | 0.00 | 0.00% | 0 | 61 | 0.81 | -0.06 | 0.01 | -0.03 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 44.00 | 0.35 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 43 | 0.83 | -0.06 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 0.40 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 180 | 0.80 | -0.07 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 46.00 | 0.50 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 49 | 0.78 | -0.08 | 0.01 | -0.04 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 47.00 | 0.55 | 0.85 | 1.50 | 0.00 | 0.00% | 0 | 72 | 0.77 | -0.09 | 0.01 | -0.04 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 48.00 | 0.65 | 0.90 | 1.04 | 0.00 | 0.00% | 0 | 107 | 0.75 | -0.10 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 49.00 | 0.80 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 72 | 0.75 | -0.11 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 0.90 | 1.10 | 1.00 | -0.25 | -20.00% | 5 | 138 | 0.74 | -0.12 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 1.65 | 1.90 | 1.85 | -0.32 | -14.75% | 3 | 445 | 0.69 | -0.19 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 3.00 | 3.30 | 3.48 | -0.72 | -17.15% | 56 | 213 | 0.66 | -0.29 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 5.00 | 5.40 | 5.50 | -1.10 | -16.67% | 18 | 335 | 0.65 | -0.41 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 7.40 | 8.10 | 8.40 | -1.20 | -12.50% | 19 | 378 | 0.62 | -0.55 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 11.10 | 11.50 | 16.43 | 0.00 | 0.00% | 0 | 143 | 0.63 | -0.67 | 0.03 | -0.06 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 14.80 | 16.30 | 10.30 | 0.00 | 0.00% | 0 | 86 | 0.67 | -0.77 | 0.02 | -0.05 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 18.90 | 20.70 | 21.40 | +8.00 | +59.71% | 1 | 2 | 0.65 | -0.84 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 23.20 | 25.30 | % | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 95.00 | 28.20 | 30.70 | % | 0 | 0 | 0.96 | -0.93 | 0.01 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 100.00 | 32.60 | 35.90 | % | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 105.00 | 37.50 | 40.80 | % | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 110.00 | 42.10 | 45.80 | % | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST |