Options Chain for SEMTECH CORP COM (SMTC) - $37.10 as of 2/21/2025 9:26:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 9.50 | 10.80 | % | 0 | 0 | 0.99 | 0.83 | 0.02 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 30.00 | 8.70 | 9.90 | % | 0 | 0 | 0.95 | 0.80 | 0.02 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 31.00 | 7.20 | 9.30 | % | 0 | 0 | 0.84 | 0.77 | 0.02 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 32.00 | 6.30 | 7.60 | % | 0 | 0 | 0.69 | 0.74 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 33.00 | 6.70 | 7.00 | 7.70 | -0.80 | -9.42% | 1 | 1 | 0.81 | 0.71 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 34.00 | 6.10 | 6.50 | % | 0 | 0 | 0.82 | 0.68 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 35.00 | 5.50 | 6.00 | % | 0 | 0 | 0.81 | 0.64 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 36.00 | 5.00 | 5.30 | % | 0 | 0 | 0.80 | 0.61 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 37.00 | 4.50 | 4.70 | 5.00 | -0.70 | -12.29% | 1 | 1 | 0.78 | 0.57 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 38.00 | 4.00 | 4.30 | 4.40 | % | 27 | 0 | 0.77 | 0.53 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 39.00 | 3.60 | 3.80 | % | 0 | 0 | 0.77 | 0.50 | 0.04 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 40.00 | 3.20 | 3.40 | 3.56 | -0.34 | -8.72% | 86 | 15 | 0.76 | 0.46 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 41.00 | 2.85 | 3.10 | 3.10 | -0.50 | -13.89% | 100 | 100 | 0.76 | 0.43 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 42.00 | 2.45 | 2.75 | 3.20 | % | 1 | 0 | 0.75 | 0.40 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 43.00 | 2.25 | 2.40 | % | 0 | 0 | 0.75 | 0.36 | 0.04 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 44.00 | 2.00 | 2.15 | 2.20 | % | 3 | 0 | 0.75 | 0.33 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 45.00 | 1.75 | 1.90 | 2.55 | +0.10 | +4.09% | 1 | 1 | 0.74 | 0.30 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 46.00 | 1.55 | 1.70 | 1.95 | % | 2 | 0 | 0.75 | 0.28 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 1.15 | 1.35 | 0.97 | % | 3 | 0 | 0.81 | -0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 30.00 | 1.45 | 1.60 | 1.20 | % | 1 | 0 | 0.81 | -0.20 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 31.00 | 1.70 | 1.90 | % | 0 | 0 | 0.81 | -0.23 | 0.02 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 32.00 | 2.05 | 2.55 | 2.05 | % | 141 | 0 | 0.84 | -0.26 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 33.00 | 2.40 | 2.85 | 2.10 | % | 1 | 0 | 0.82 | -0.29 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 34.00 | 2.75 | 2.95 | % | 0 | 0 | 0.78 | -0.32 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 35.00 | 3.10 | 3.40 | % | 0 | 0 | 0.77 | -0.36 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 36.00 | 3.60 | 5.40 | 3.60 | % | 38 | 0 | 0.77 | -0.39 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 37.00 | 4.10 | 4.40 | % | 0 | 0 | 0.77 | -0.43 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 38.00 | 4.60 | 5.80 | 4.60 | % | 35 | 0 | 0.84 | -0.47 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 39.00 | 5.20 | 5.40 | 4.80 | % | 22 | 0 | 0.75 | -0.50 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 40.00 | 5.80 | 6.30 | 5.30 | % | 4 | 0 | 0.77 | -0.54 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 41.00 | 6.50 | 6.70 | % | 0 | 0 | 0.75 | -0.57 | 0.04 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 42.00 | 7.10 | 8.20 | % | 0 | 0 | 0.83 | -0.60 | 0.04 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 43.00 | 7.80 | 8.10 | % | 0 | 0 | 0.74 | -0.64 | 0.04 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 44.00 | 8.50 | 8.80 | % | 0 | 0 | 0.73 | -0.67 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 45.00 | 9.30 | 10.40 | % | 0 | 0 | 0.81 | -0.70 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 46.00 | 10.10 | 11.20 | % | 0 | 0 | 0.81 | -0.72 | 0.03 | -0.03 | 2/21/2025 4:00:07 PM EST |