Options Chain for SEMTECH CORP COM (SMTC) - $37.28 as of 5/27/2025 3:36:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.70 | 25.70 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 16.00 | 21.60 | 24.30 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 17.00 | 20.80 | 23.10 | % | 0 | 0 | 2.31 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 18.00 | 19.70 | 21.80 | % | 0 | 0 | 2.01 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 19.00 | 18.80 | 21.80 | % | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 20.00 | 17.90 | 20.80 | 19.80 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.98 | 0.00 | -0.01 | 3/14/2025 | 5/27/2025 2:58:57 PM EST |
| 21.00 | 16.90 | 19.90 | % | 0 | 0 | 1.74 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 22.00 | 15.90 | 18.80 | % | 0 | 0 | 1.56 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 23.00 | 15.10 | 17.30 | 12.20 | 0.00 | 0.00% | 0 | 21 | 1.31 | 0.95 | 0.01 | -0.02 | 3/10/2025 | 5/27/2025 2:58:57 PM EST |
| 24.00 | 14.10 | 16.40 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.94 | 0.01 | -0.02 | 4/22/2025 | 5/27/2025 2:58:57 PM EST |
| 25.00 | 13.10 | 14.30 | 5.80 | 0.00 | 0.00% | 0 | 21 | 0.86 | 0.93 | 0.01 | -0.02 | 4/23/2025 | 5/27/2025 2:58:57 PM EST |
| 26.00 | 12.50 | 13.50 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.91 | 0.01 | -0.02 | 4/22/2025 | 5/27/2025 2:58:57 PM EST |
| 27.00 | 11.40 | 13.80 | 3.60 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.90 | 0.01 | -0.03 | 4/22/2025 | 5/27/2025 2:58:57 PM EST |
| 28.00 | 11.20 | 11.70 | 5.61 | 0.00 | 0.00% | 0 | 38 | 0.83 | 0.88 | 0.02 | -0.03 | 4/29/2025 | 5/27/2025 2:58:57 PM EST |
| 29.00 | 10.20 | 10.80 | 10.90 | +7.90 | +263.34% | 2 | 2 | 0.83 | 0.86 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 30.00 | 8.90 | 10.10 | 4.97 | 0.00 | 0.00% | 0 | 89 | 0.81 | 0.84 | 0.02 | -0.03 | 4/30/2025 | 5/27/2025 2:58:57 PM EST |
| 31.00 | 7.50 | 9.50 | 4.20 | 0.00 | 0.00% | 0 | 27 | 0.80 | 0.81 | 0.02 | -0.03 | 4/30/2025 | 5/27/2025 2:58:57 PM EST |
| 32.00 | 8.10 | 8.50 | 8.90 | 0.00 | 0.00% | 0 | 22 | 0.80 | 0.79 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 33.00 | 7.40 | 7.80 | 1.80 | 0.00 | 0.00% | 0 | 33 | 0.79 | 0.76 | 0.03 | -0.04 | 4/22/2025 | 5/27/2025 2:58:57 PM EST |
| 34.00 | 6.80 | 7.10 | 8.40 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.72 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 35.00 | 5.50 | 6.50 | 7.75 | 0.00 | 0.00% | 0 | 316 | 0.77 | 0.69 | 0.03 | -0.04 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 36.00 | 5.60 | 5.90 | 5.85 | +2.05 | +53.95% | 10 | 54 | 0.76 | 0.65 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 37.00 | 5.00 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 31 | 0.76 | 0.62 | 0.04 | -0.04 | 5/12/2025 | 5/27/2025 2:58:57 PM EST |
| 38.00 | 4.60 | 4.80 | 4.70 | +0.60 | +14.64% | 233 | 83 | 0.75 | 0.58 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 39.00 | 4.00 | 4.30 | 4.20 | -1.00 | -19.24% | 5 | 27 | 0.74 | 0.54 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 40.00 | 3.60 | 3.90 | 3.80 | +0.40 | +11.77% | 25 | 157 | 0.74 | 0.51 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 41.00 | 3.20 | 3.40 | 3.40 | +0.47 | +16.05% | 6 | 67 | 0.73 | 0.47 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 42.00 | 2.80 | 3.00 | 3.05 | -0.79 | -20.58% | 10 | 89 | 0.72 | 0.44 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 43.00 | 2.45 | 2.70 | 2.60 | -0.25 | -8.78% | 2 | 54 | 0.73 | 0.40 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 44.00 | 2.20 | 2.40 | 2.32 | +0.02 | +0.87% | 2 | 55 | 0.72 | 0.37 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 45.00 | 1.95 | 2.10 | 2.10 | +0.19 | +9.95% | 16 | 346 | 0.71 | 0.34 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 46.00 | 1.50 | 1.85 | 1.70 | 0.00 | 0.00% | 4 | 26 | 0.71 | 0.31 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 47.00 | 1.45 | 1.60 | 1.60 | +0.10 | +6.67% | 8 | 79 | 0.71 | 0.28 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 48.00 | 1.30 | 1.45 | 1.35 | +0.15 | +12.50% | 8 | 23 | 0.71 | 0.25 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 49.00 | 1.10 | 1.25 | 1.20 | +0.05 | +4.35% | 4 | 42 | 0.71 | 0.23 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 50.00 | 0.95 | 1.10 | 1.05 | -0.44 | -29.53% | 12 | 93 | 0.72 | 0.21 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 55.00 | 0.50 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 56 | 0.71 | 0.12 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 60.00 | 0.15 | 0.40 | 0.35 | -0.20 | -36.37% | 5 | 167 | 0.72 | 0.08 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 65.00 | 0.05 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 328 | 0.81 | 0.04 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 292 | 1.12 | 0.02 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 126 | 1.21 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 2:58:57 PM EST |
| 80.00 | 0.00 | 0.95 | 0.42 | 0.00 | 0.00% | 0 | 135 | 1.29 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 2:58:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | 3.90 | 0.00 | 0.00% | 0 | 63 | 1.50 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 2:58:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 99 | 1.55 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 2:58:57 PM EST |
| 105.00 | 0.00 | 0.75 | 2.65 | 0.00 | 0.00% | 0 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 2:58:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 333 | 1.66 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 2:58:57 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 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:57 PM EST |
| 17.00 | 0.00 | 0.75 | 1.19 | 0.00 | 0.00% | 0 | 2 | 1.69 | -0.01 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:57 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 1.54 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 5/27/2025 2:58:57 PM EST |
| 20.00 | 0.05 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 58 | 1.12 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/27/2025 2:58:57 PM EST |
| 21.00 | 0.05 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.03 | 0.01 | -0.01 | 4/16/2025 | 5/27/2025 2:58:57 PM EST |
| 22.00 | 0.05 | 0.95 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.04 | 0.01 | -0.01 | 4/22/2025 | 5/27/2025 2:58:57 PM EST |
| 23.00 | 0.05 | 0.55 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.92 | -0.05 | 0.01 | -0.02 | 4/22/2025 | 5/27/2025 2:58:57 PM EST |
| 24.00 | 0.25 | 0.40 | 0.43 | 0.00 | 0.00% | 0 | 11 | 0.90 | -0.06 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 25.00 | 0.35 | 0.45 | 0.45 | -0.07 | -13.47% | 20 | 591 | 0.88 | -0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 26.00 | 0.20 | 0.60 | 0.64 | 0.00 | 0.00% | 0 | 81 | 0.86 | -0.09 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 27.00 | 0.55 | 0.95 | 5.00 | 0.00 | 0.00% | 0 | 40 | 0.85 | -0.10 | 0.01 | -0.03 | 4/16/2025 | 5/27/2025 2:58:57 PM EST |
| 28.00 | 0.65 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 188 | 0.83 | -0.12 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 29.00 | 0.85 | 1.00 | 0.90 | -1.90 | -67.86% | 68 | 438 | 0.82 | -0.14 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 30.00 | 1.00 | 1.25 | 1.14 | -0.16 | -12.31% | 2 | 77 | 0.81 | -0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 31.00 | 1.30 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 56 | 0.81 | -0.19 | 0.02 | -0.03 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 32.00 | 1.55 | 1.65 | 1.80 | 0.00 | 0.00% | 1 | 17 | 0.79 | -0.21 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 33.00 | 1.85 | 1.95 | 1.90 | -0.45 | -19.15% | 5 | 64 | 0.78 | -0.24 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 34.00 | 2.15 | 2.35 | 2.39 | -0.36 | -13.10% | 2 | 21 | 0.77 | -0.28 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 35.00 | 2.55 | 2.70 | 2.70 | +0.35 | +14.90% | 30 | 532 | 0.77 | -0.31 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 36.00 | 2.95 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 89 | 0.76 | -0.35 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 37.00 | 3.30 | 3.50 | 3.46 | -0.64 | -15.61% | 2 | 54 | 0.76 | -0.38 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 38.00 | 3.80 | 4.00 | 4.00 | +0.40 | +11.12% | 3 | 330 | 0.75 | -0.42 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 39.00 | 4.30 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 124 | 0.74 | -0.46 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 40.00 | 4.80 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 140 | 0.75 | -0.49 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 41.00 | 5.30 | 5.60 | 6.30 | 0.00 | 0.00% | 0 | 58 | 0.73 | -0.53 | 0.04 | -0.04 | 3/25/2025 | 5/27/2025 2:58:57 PM EST |
| 42.00 | 5.90 | 6.40 | 6.20 | +0.10 | +1.64% | 7 | 142 | 0.73 | -0.56 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 43.00 | 6.70 | 7.00 | 6.40 | 0.00 | 0.00% | 0 | 37 | 0.74 | -0.60 | 0.04 | -0.04 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 44.00 | 7.40 | 7.70 | 7.20 | 0.00 | 0.00% | 0 | 25 | 0.73 | -0.63 | 0.04 | -0.04 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 45.00 | 7.90 | 8.50 | 7.80 | 0.00 | 0.00% | 0 | 42 | 0.73 | -0.66 | 0.03 | -0.04 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 46.00 | 8.70 | 9.20 | % | 0 | 0 | 0.72 | -0.69 | 0.03 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 47.00 | 8.90 | 10.70 | 10.75 | 0.00 | 0.00% | 0 | 29 | 0.72 | -0.72 | 0.03 | -0.03 | 3/21/2025 | 5/27/2025 2:58:57 PM EST |
| 48.00 | 9.70 | 11.60 | 14.45 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.75 | 0.03 | -0.03 | 3/3/2025 | 5/27/2025 2:58:57 PM EST |
| 49.00 | 10.60 | 12.20 | % | 0 | 0 | 0.68 | -0.77 | 0.03 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 50.00 | 11.70 | 12.90 | 12.34 | -7.66 | -38.30% | 20 | 110 | 0.91 | -0.79 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 55.00 | 16.00 | 17.40 | 25.70 | 0.00 | 0.00% | 0 | 23 | 0.74 | -0.88 | 0.02 | -0.02 | 4/25/2025 | 5/27/2025 2:58:57 PM EST |
| 60.00 | 20.60 | 22.80 | 34.20 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.92 | 0.01 | -0.01 | 4/7/2025 | 5/27/2025 2:58:57 PM EST |
| 65.00 | 24.90 | 27.70 | 38.24 | 0.00 | 0.00% | 0 | 0 | 1.45 | -0.96 | 0.01 | -0.01 | 4/4/2025 | 5/27/2025 2:58:57 PM EST |
| 70.00 | 29.90 | 33.30 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.98 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 2:58:57 PM EST |
| 75.00 | 34.50 | 37.90 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 2:58:57 PM EST |
| 80.00 | 39.50 | 43.00 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 2:58:57 PM EST |
| 85.00 | 44.60 | 48.40 | 17.61 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 2:58:57 PM EST |
| 90.00 | 49.50 | 53.40 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 2:58:57 PM EST |
| 95.00 | 54.50 | 58.40 | 24.70 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 2:58:57 PM EST |
| 100.00 | 59.50 | 63.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 105.00 | 64.60 | 68.40 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 110.00 | 70.20 | 73.40 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |