Options Chain for SEMTECH CORP COM (SMTC) - $34.66 as of 5/5/2025 9:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.30 | 21.00 | % | 0 | 0 | 2.29 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 16.00 | 17.00 | 20.20 | % | 0 | 0 | 2.25 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 17.00 | 17.60 | 18.50 | % | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 18.00 | 16.30 | 18.80 | 21.80 | 0.00 | 0.00% | 0 | 3 | 2.24 | 0.97 | 0.01 | -0.01 | 3/17/2025 | 5/5/2025 4:00:01 PM EST |
| 19.00 | 15.00 | 17.80 | % | 0 | 0 | 2.09 | 0.96 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 14.40 | 15.40 | 17.76 | 0.00 | 0.00% | 0 | 16 | 1.33 | 0.95 | 0.01 | -0.02 | 2/25/2025 | 5/5/2025 4:00:01 PM EST |
| 21.00 | 13.20 | 16.10 | % | 0 | 0 | 1.94 | 0.94 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 22.00 | 12.70 | 14.60 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.81 | 0.92 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 11.70 | 13.60 | 7.25 | 0.00 | 0.00% | 0 | 0 | 1.52 | 0.91 | 0.01 | -0.03 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 24.00 | 10.80 | 13.40 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.90 | 0.02 | -0.03 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 10.40 | 10.80 | 9.30 | 0.00 | 0.00% | 0 | 928 | 0.82 | 0.87 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 26.00 | 9.60 | 10.90 | 3.52 | 0.00 | 0.00% | 0 | 23 | 1.05 | 0.85 | 0.02 | -0.03 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 27.00 | 8.80 | 9.50 | 6.40 | 0.00 | 0.00% | 0 | 223 | 0.93 | 0.83 | 0.02 | -0.04 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 28.00 | 8.10 | 9.50 | 7.64 | 0.00 | 0.00% | 0 | 1,196 | 0.87 | 0.80 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 29.00 | 7.30 | 8.10 | 4.48 | 0.00 | 0.00% | 0 | 223 | 0.92 | 0.77 | 0.03 | -0.04 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 6.70 | 6.90 | 6.60 | +0.50 | +8.20% | 2 | 482 | 0.84 | 0.74 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 31.00 | 6.00 | 6.30 | 3.60 | 0.00 | 0.00% | 0 | 15 | 0.82 | 0.71 | 0.03 | -0.04 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 32.00 | 5.40 | 6.60 | 4.60 | 0.00 | 0.00% | 0 | 27 | 0.82 | 0.67 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 33.00 | 4.80 | 5.20 | 4.42 | 0.00 | 0.00% | 0 | 42 | 0.85 | 0.64 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 34.00 | 4.30 | 4.50 | 4.15 | 0.00 | 0.00% | 0 | 133 | 0.80 | 0.60 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 3.80 | 4.10 | 3.60 | +0.05 | +1.41% | 2 | 122 | 0.83 | 0.56 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 36.00 | 3.40 | 3.60 | 3.15 | -0.15 | -4.55% | 2 | 30 | 0.80 | 0.52 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 37.00 | 2.95 | 3.30 | 2.80 | +0.25 | +9.81% | 3 | 1,015 | 0.80 | 0.48 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 38.00 | 2.60 | 3.90 | 2.73 | +0.39 | +16.67% | 7 | 72 | 0.78 | 0.44 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 39.00 | 2.25 | 2.40 | 1.35 | 0.00 | 0.00% | 0 | 90 | 0.77 | 0.40 | 0.04 | -0.04 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 1.95 | 2.15 | 2.00 | +0.35 | +21.22% | 3 | 208 | 0.77 | 0.36 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 41.00 | 1.70 | 2.00 | 1.26 | 0.00 | 0.00% | 0 | 43 | 0.79 | 0.32 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 42.00 | 1.45 | 1.65 | 1.10 | 0.00 | 0.00% | 0 | 330 | 0.76 | 0.29 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 43.00 | 1.25 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.26 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 44.00 | 1.05 | 1.25 | 0.73 | 0.00 | 0.00% | 0 | 27 | 0.76 | 0.23 | 0.03 | -0.03 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 0.90 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 105 | 0.75 | 0.21 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 46.00 | 0.75 | 1.25 | 0.58 | 0.00 | 0.00% | 0 | 36 | 0.80 | 0.18 | 0.03 | -0.03 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 47.00 | 0.40 | 0.80 | 2.95 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.16 | 0.03 | -0.02 | 3/25/2025 | 5/5/2025 4:00:01 PM EST |
| 48.00 | 0.25 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 59 | 0.72 | 0.14 | 0.02 | -0.02 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 49.00 | 0.25 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.71 | 0.13 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 0.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 168 | 0.71 | 0.11 | 0.02 | -0.02 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1,089 | 0.73 | 0.06 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 0.05 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 217 | 0.91 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 72 | 1.25 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 112 | 1.18 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 297 | 1.45 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 163 | 1.53 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 810 | 1.61 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 705 | 1.68 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 216 | 1.74 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 5.00 | 0.00 | 0.00% | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 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 | 0.95 | 0.34 | 0.00 | 0.00% | 0 | 5 | 2.04 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 1.88 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.61 | 0.00 | 0.00% | 0 | 10 | 1.75 | -0.02 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 18.00 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 85 | 1.11 | -0.03 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 19.00 | 0.10 | 0.95 | 0.51 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.04 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.10 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 10 | 1.03 | -0.05 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 15 | 1.05 | -0.06 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 22.00 | 0.15 | 0.60 | 1.01 | 0.00 | 0.00% | 0 | 10 | 0.94 | -0.08 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 0.20 | 1.05 | 1.08 | 0.00 | 0.00% | 0 | 45 | 0.99 | -0.09 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 24.00 | 0.55 | 1.05 | 1.04 | 0.00 | 0.00% | 0 | 48 | 1.02 | -0.10 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.70 | 0.85 | 1.12 | 0.00 | 0.00% | 0 | 68 | 0.93 | -0.13 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 26.00 | 0.40 | 1.00 | 0.90 | -0.33 | -26.83% | 2 | 58 | 0.83 | -0.15 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 27.00 | 1.05 | 1.20 | 1.12 | -1.48 | -56.93% | 41 | 31 | 0.89 | -0.17 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 28.00 | 1.30 | 1.40 | 1.85 | 0.00 | 0.00% | 0 | 23 | 0.88 | -0.20 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 29.00 | 1.55 | 1.70 | 2.20 | 0.00 | 0.00% | 0 | 21 | 0.87 | -0.23 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 1.85 | 2.00 | 1.93 | -0.22 | -10.24% | 1 | 504 | 0.86 | -0.26 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 31.00 | 2.20 | 2.35 | 2.65 | 0.00 | 0.00% | 0 | 7 | 0.85 | -0.29 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 32.00 | 2.55 | 2.75 | 7.67 | 0.00 | 0.00% | 0 | 28 | 0.84 | -0.33 | 0.04 | -0.04 | 4/16/2025 | 5/5/2025 4:00:01 PM EST |
| 33.00 | 2.65 | 3.20 | 3.07 | -0.23 | -6.97% | 2 | 344 | 0.80 | -0.36 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 34.00 | 3.40 | 3.70 | 3.78 | -0.72 | -16.00% | 20 | 157 | 0.83 | -0.40 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 3.90 | 4.20 | 4.00 | -0.40 | -9.10% | 45 | 668 | 0.82 | -0.44 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 36.00 | 4.50 | 4.70 | 11.74 | 0.00 | 0.00% | 0 | 8 | 0.82 | -0.48 | 0.04 | -0.05 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 37.00 | 4.90 | 5.30 | 12.55 | 0.00 | 0.00% | 0 | 52 | 0.77 | -0.52 | 0.04 | -0.04 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 38.00 | 5.70 | 5.90 | 8.60 | 0.00 | 0.00% | 0 | 1,286 | 0.80 | -0.56 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 39.00 | 6.20 | 6.60 | 9.30 | 0.00 | 0.00% | 0 | 97 | 0.79 | -0.60 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 6.90 | 7.30 | 14.50 | 0.00 | 0.00% | 0 | 77 | 0.78 | -0.64 | 0.04 | -0.04 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 41.00 | 6.80 | 8.10 | 6.70 | 0.00 | 0.00% | 0 | 33 | 0.69 | -0.68 | 0.04 | -0.04 | 3/27/2025 | 5/5/2025 4:00:01 PM EST |
| 42.00 | 8.10 | 8.90 | 15.99 | 0.00 | 0.00% | 0 | 22 | 0.74 | -0.71 | 0.04 | -0.04 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 43.00 | 9.20 | 10.20 | 13.35 | 0.00 | 0.00% | 0 | 12 | 0.85 | -0.74 | 0.04 | -0.03 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 44.00 | 9.80 | 10.40 | 11.20 | 0.00 | 0.00% | 0 | 203 | 0.72 | -0.77 | 0.03 | -0.03 | 4/1/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 10.50 | 12.00 | 11.10 | -0.70 | -5.94% | 2 | 27 | 0.98 | -0.79 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 46.00 | 11.60 | 12.20 | 13.18 | 0.00 | 0.00% | 0 | 34 | 0.81 | -0.82 | 0.03 | -0.03 | 3/6/2025 | 5/5/2025 4:00:01 PM EST |
| 47.00 | 12.40 | 14.20 | 11.00 | 0.00 | 0.00% | 0 | 13 | 1.12 | -0.84 | 0.03 | -0.02 | 3/14/2025 | 5/5/2025 4:00:01 PM EST |
| 48.00 | 12.80 | 14.70 | 13.70 | 0.00 | 0.00% | 0 | 164 | 1.03 | -0.86 | 0.02 | -0.02 | 2/12/2025 | 5/5/2025 4:00:01 PM EST |
| 49.00 | 13.70 | 15.90 | 13.50 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.87 | 0.02 | -0.02 | 2/28/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 14.60 | 17.20 | 24.00 | 0.00 | 0.00% | 0 | 15 | 1.24 | -0.89 | 0.02 | -0.02 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 18.60 | 21.10 | 27.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 24.00 | 27.10 | 25.24 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 28.40 | 31.90 | 27.16 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 33.90 | 36.90 | 29.11 | 0.00 | 0.00% | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 39.00 | 42.10 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 43.60 | 47.30 | 20.20 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 49.00 | 51.70 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 53.50 | 56.80 | 38.40 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 58.90 | 62.00 | 23.90 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 63.30 | 67.30 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 68.60 | 71.80 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 73.70 | 77.30 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |