Options Chain for SEMTECH CORP COM (SMTC) - $35.05 as of 3/28/2025 9:01:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.80 | 11.80 | % | 0 | 0 | 0.85 | 0.90 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 30.00 | 6.30 | 7.10 | % | 0 | 0 | 0.75 | 0.77 | 0.03 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 31.00 | 5.90 | 6.40 | % | 0 | 0 | 0.78 | 0.73 | 0.04 | -0.04 | 3/28/2025 4:00:06 PM EST | |||
| 32.00 | 5.20 | 5.70 | % | 0 | 0 | 0.75 | 0.69 | 0.04 | -0.04 | 3/28/2025 4:00:06 PM EST | |||
| 33.00 | 4.60 | 5.00 | % | 0 | 0 | 0.73 | 0.65 | 0.04 | -0.04 | 3/28/2025 4:00:06 PM EST | |||
| 34.00 | 4.10 | 4.40 | 3.90 | % | 2 | 0 | 0.72 | 0.60 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 35.00 | 3.50 | 3.90 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.56 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 36.00 | 3.10 | 3.40 | 3.20 | -4.32 | -57.45% | 7 | 7 | 0.71 | 0.51 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 37.00 | 2.70 | 2.90 | 2.75 | -1.55 | -36.05% | 3 | 4 | 0.69 | 0.47 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 38.00 | 2.30 | 2.50 | 2.75 | -1.05 | -27.64% | 2 | 10 | 0.68 | 0.43 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 39.00 | 1.95 | 2.15 | 2.05 | -1.25 | -37.88% | 2 | 12 | 0.68 | 0.39 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 40.00 | 1.65 | 1.85 | 1.67 | -1.23 | -42.42% | 6 | 12 | 0.67 | 0.34 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 41.00 | 1.40 | 1.60 | 1.35 | -1.15 | -46.00% | 51 | 17 | 0.67 | 0.31 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 42.00 | 0.75 | 1.35 | 1.23 | -0.49 | -28.49% | 4 | 7 | 0.61 | 0.27 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 43.00 | 0.95 | 1.20 | 2.60 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.24 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 44.00 | 0.80 | 1.05 | 1.41 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.21 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 0.70 | 0.85 | 1.30 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.18 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 46.00 | 0.60 | 0.75 | 0.60 | -0.68 | -53.13% | 1 | 7 | 0.67 | 0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 47.00 | 0.50 | 0.65 | 0.55 | -0.47 | -46.08% | 1 | 11 | 0.67 | 0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 48.00 | 0.40 | 0.55 | % | 0 | 0 | 0.66 | 0.12 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 50.00 | 0.25 | 0.40 | % | 0 | 0 | 0.66 | 0.09 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 55.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.05 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.50 | 0.60 | 0.48 | +0.18 | +60.00% | 5 | 11 | 0.82 | -0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 30.00 | 1.40 | 1.60 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.23 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 31.00 | 1.60 | 1.95 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.27 | 0.04 | -0.04 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 32.00 | 2.05 | 2.25 | 1.37 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.31 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 33.00 | 2.40 | 2.70 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.35 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 34.00 | 2.85 | 3.10 | 3.00 | +1.43 | +91.09% | 150 | 5 | 0.70 | -0.40 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 35.00 | 3.30 | 3.60 | 2.95 | +0.70 | +31.12% | 2 | 2 | 0.69 | -0.44 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 36.00 | 3.80 | 4.10 | 2.55 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.49 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 37.00 | 4.30 | 4.70 | 2.65 | 0.00 | 0.00% | 0 | 23 | 0.67 | -0.53 | 0.05 | -0.04 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 38.00 | 5.00 | 5.30 | 5.11 | +1.61 | +46.00% | 1 | 29 | 0.67 | -0.57 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 39.00 | 5.60 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 134 | 0.66 | -0.61 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 40.00 | 6.20 | 6.70 | 4.50 | 0.00 | 0.00% | 0 | 51 | 0.64 | -0.66 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 41.00 | 7.00 | 7.50 | 4.00 | 0.00 | 0.00% | 0 | 129 | 0.65 | -0.69 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 42.00 | 7.30 | 8.70 | 4.73 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.73 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 43.00 | 7.80 | 9.60 | % | 0 | 0 | 0.70 | -0.76 | 0.04 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 44.00 | 8.60 | 10.50 | % | 0 | 0 | 0.71 | -0.79 | 0.03 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 45.00 | 10.00 | 11.40 | % | 0 | 0 | 0.69 | -0.82 | 0.03 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 46.00 | 10.60 | 12.00 | % | 0 | 0 | 0.77 | -0.84 | 0.03 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 47.00 | 11.50 | 13.20 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.86 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 48.00 | 12.50 | 14.10 | % | 0 | 0 | 0.64 | -0.88 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 50.00 | 14.00 | 16.10 | % | 0 | 0 | 0.76 | -0.91 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 55.00 | 18.90 | 21.40 | % | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST |