Options Chain for SEMTECH CORP COM (SMTC) - $37.86 as of 5/28/2025 5:16:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.30 | 22.50 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 16.00 | 20.20 | 22.00 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 17.00 | 19.30 | 21.70 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 18.00 | 18.20 | 20.20 | 20.20 | 0.00 | 0.00% | 0 | 6 | 2.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 17.60 | 19.70 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.00 | 16.60 | 17.40 | 18.40 | 0.00 | 0.00% | 0 | 16 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 21.00 | 15.60 | 17.80 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 14.30 | 15.50 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/28/2025 3:59:59 PM EST |
| 23.00 | 13.60 | 14.60 | 15.80 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 24.00 | 12.60 | 13.50 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 5/28/2025 3:59:59 PM EST |
| 25.00 | 11.80 | 13.20 | 10.93 | -2.83 | -20.57% | 1 | 933 | 1.60 | 0.98 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 26.00 | 10.80 | 11.70 | 9.40 | 0.00 | 0.00% | 0 | 23 | 1.77 | 0.97 | 0.01 | -0.02 | 5/8/2025 | 5/28/2025 3:59:59 PM EST |
| 27.00 | 10.00 | 10.40 | 6.40 | 0.00 | 0.00% | 0 | 223 | 1.02 | 0.96 | 0.01 | -0.02 | 4/29/2025 | 5/28/2025 3:59:59 PM EST |
| 28.00 | 9.10 | 9.40 | 7.64 | 0.00 | 0.00% | 0 | 1,196 | 1.15 | 0.94 | 0.02 | -0.03 | 5/2/2025 | 5/28/2025 3:59:59 PM EST |
| 29.00 | 8.00 | 8.50 | 10.20 | 0.00 | 0.00% | 0 | 215 | 1.10 | 0.91 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 30.00 | 7.20 | 7.60 | 7.40 | -1.95 | -20.86% | 79 | 489 | 0.90 | 0.89 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 31.00 | 6.40 | 6.70 | 3.60 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.86 | 0.03 | -0.04 | 4/25/2025 | 5/28/2025 3:59:59 PM EST |
| 32.00 | 5.40 | 5.80 | 4.70 | -2.68 | -36.32% | 3 | 33 | 0.57 | 0.83 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 33.00 | 4.80 | 5.00 | 4.35 | -2.55 | -36.96% | 2 | 43 | 0.62 | 0.79 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 34.00 | 4.10 | 4.30 | 4.20 | -2.09 | -33.23% | 33 | 143 | 0.65 | 0.74 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 35.00 | 3.40 | 3.60 | 3.28 | -2.26 | -40.80% | 89 | 137 | 0.62 | 0.68 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 36.00 | 2.80 | 3.00 | 2.95 | -1.85 | -38.55% | 62 | 52 | 0.60 | 0.62 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 37.00 | 2.25 | 2.50 | 2.40 | -1.90 | -44.19% | 35 | 1,046 | 0.61 | 0.55 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 38.00 | 1.80 | 2.00 | 1.95 | -1.91 | -49.49% | 56 | 485 | 0.60 | 0.47 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 39.00 | 1.40 | 1.60 | 1.52 | -1.88 | -55.30% | 138 | 469 | 0.59 | 0.40 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 40.00 | 1.10 | 1.25 | 1.23 | -1.77 | -59.00% | 320 | 574 | 0.60 | 0.34 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 41.00 | 0.80 | 1.00 | 0.90 | -1.74 | -65.91% | 404 | 468 | 0.59 | 0.28 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 42.00 | 0.60 | 0.75 | 0.70 | -1.50 | -68.19% | 51 | 388 | 0.59 | 0.23 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 43.00 | 0.45 | 0.70 | 0.50 | -1.70 | -77.28% | 52 | 63 | 0.61 | 0.19 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 44.00 | 0.30 | 0.45 | 0.35 | -1.23 | -77.85% | 19 | 48 | 0.58 | 0.15 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | -1.12 | -80.00% | 41 | 218 | 0.58 | 0.12 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 46.00 | 0.15 | 0.30 | 0.23 | -0.87 | -79.10% | 22 | 64 | 0.60 | 0.10 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 47.00 | 0.10 | 0.25 | 0.17 | -0.73 | -81.12% | 24 | 44 | 0.60 | 0.08 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 48.00 | 0.10 | 0.20 | 0.15 | -0.61 | -80.27% | 2 | 487 | 0.63 | 0.06 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.50 | 0.10 | -0.55 | -84.62% | 1 | 206 | 0.90 | 0.04 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | -0.42 | -80.77% | 59 | 803 | 0.64 | 0.04 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.01 | -0.23 | -95.84% | 18 | 1,135 | 0.74 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | -0.09 | -90.00% | 6 | 649 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 73 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 117 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 297 | 1.77 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/28/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 164 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 810 | 1.66 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 705 | 1.68 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/28/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 216 | 2.32 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/28/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/28/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 5.00 | 0.00 | 0.00% | 0 | 7 | 2.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/28/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 7 | 2.57 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/28/2025 3:59:59 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 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 26 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.35 | 0.36 | +0.31 | +620.00% | 1 | 37 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 32 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.15 | 1.01 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/28/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.30 | 0.02 | -0.06 | -75.00% | 3 | 46 | 1.31 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 48 | 1.10 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.06 | -0.09 | -60.00% | 24 | 113 | 0.89 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.30 | 0.10 | -0.13 | -56.53% | 7 | 143 | 0.88 | -0.03 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 27.00 | 0.10 | 0.30 | 0.12 | -0.14 | -53.85% | 18 | 233 | 0.84 | -0.04 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 28.00 | 0.10 | 0.30 | 0.16 | -0.15 | -48.39% | 26 | 191 | 0.79 | -0.06 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 29.00 | 0.20 | 0.30 | 0.24 | -0.17 | -41.47% | 771 | 62 | 0.74 | -0.09 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 30.00 | 0.30 | 0.35 | 0.32 | -0.25 | -43.86% | 88 | 1,224 | 0.71 | -0.11 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 31.00 | 0.35 | 0.50 | 0.44 | -0.26 | -37.15% | 31 | 60 | 0.68 | -0.14 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 32.00 | 0.50 | 0.65 | 0.58 | -0.32 | -35.56% | 30 | 181 | 0.66 | -0.17 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 33.00 | 0.70 | 0.85 | 0.80 | -0.42 | -34.43% | 52 | 307 | 0.65 | -0.21 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 34.00 | 0.90 | 1.15 | 1.02 | -0.43 | -29.66% | 41 | 220 | 0.64 | -0.26 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 35.00 | 1.30 | 1.75 | 1.40 | -0.35 | -20.00% | 116 | 723 | 0.65 | -0.32 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 36.00 | 1.70 | 1.90 | 1.80 | -0.35 | -16.28% | 13 | 47 | 0.64 | -0.38 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 37.00 | 2.15 | 2.35 | 2.10 | -0.45 | -17.65% | 29 | 80 | 0.65 | -0.45 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 38.00 | 2.70 | 3.20 | 2.76 | -0.34 | -10.97% | 174 | 1,415 | 0.68 | -0.53 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 39.00 | 3.30 | 3.60 | 3.50 | -0.30 | -7.90% | 6 | 162 | 0.64 | -0.60 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 40.00 | 3.70 | 4.20 | 5.02 | +0.72 | +16.75% | 14 | 198 | 0.59 | -0.66 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 41.00 | 4.40 | 5.30 | 5.30 | +0.90 | +20.46% | 1 | 35 | 0.64 | -0.72 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 42.00 | 5.40 | 5.70 | 6.60 | +1.05 | +18.92% | 4 | 28 | 0.61 | -0.77 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 43.00 | 5.90 | 6.70 | 6.60 | +0.30 | +4.77% | 17 | 30 | 0.67 | -0.81 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 44.00 | 6.70 | 7.70 | 8.30 | +1.20 | +16.91% | 2 | 212 | 0.77 | -0.85 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 45.00 | 7.90 | 8.80 | 7.49 | 0.00 | 0.00% | 0 | 34 | 0.70 | -0.88 | 0.04 | -0.03 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 46.00 | 8.20 | 10.00 | 9.00 | -4.18 | -31.72% | 1 | 34 | 1.07 | -0.90 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 47.00 | 9.10 | 11.40 | 9.90 | -1.10 | -10.00% | 1 | 13 | 1.23 | -0.92 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 48.00 | 10.20 | 12.70 | 13.70 | 0.00 | 0.00% | 0 | 164 | 1.42 | -0.94 | 0.02 | -0.02 | 2/12/2025 | 5/28/2025 3:59:59 PM EST |
| 49.00 | 11.00 | 13.90 | 13.50 | 0.00 | 0.00% | 0 | 2 | 1.51 | -0.96 | 0.02 | -0.01 | 2/28/2025 | 5/28/2025 3:59:59 PM EST |
| 50.00 | 12.20 | 14.90 | 24.00 | 0.00 | 0.00% | 0 | 15 | 1.60 | -0.96 | 0.01 | -0.01 | 4/17/2025 | 5/28/2025 3:59:59 PM EST |
| 55.00 | 17.00 | 20.00 | 19.14 | +2.58 | +15.58% | 1 | 10 | 1.85 | -0.99 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 60.00 | 22.00 | 24.90 | 25.24 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/28/2025 3:59:59 PM EST |
| 65.00 | 26.90 | 30.10 | 27.16 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/28/2025 3:59:59 PM EST |
| 70.00 | 31.80 | 35.00 | 29.11 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/28/2025 3:59:59 PM EST |
| 75.00 | 36.30 | 40.00 | 16.50 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/28/2025 3:59:59 PM EST |
| 80.00 | 41.60 | 45.00 | 20.20 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/28/2025 3:59:59 PM EST |
| 85.00 | 46.50 | 50.00 | 18.20 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/28/2025 3:59:59 PM EST |
| 90.00 | 51.60 | 55.00 | 38.40 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/28/2025 3:59:59 PM EST |
| 95.00 | 56.50 | 60.00 | 23.90 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/28/2025 3:59:59 PM EST |
| 100.00 | 61.40 | 65.00 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 105.00 | 66.50 | 69.80 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 110.00 | 71.50 | 75.00 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |