Options Chain for SEMTECH CORP COM (SMTC) - $41.88 as of 6/20/2025 9:27:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.20 | 19.40 | % | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 30.00 | 11.80 | 14.70 | % | 0 | 0 | 0.96 | 0.93 | 0.01 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 32.00 | 10.00 | 11.60 | % | 0 | 0 | 0.63 | 0.88 | 0.02 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 33.00 | 9.40 | 10.70 | % | 0 | 0 | 0.66 | 0.86 | 0.02 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 34.00 | 8.70 | 9.80 | % | 0 | 0 | 0.66 | 0.83 | 0.02 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 35.00 | 7.90 | 9.00 | % | 0 | 0 | 0.65 | 0.81 | 0.03 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 36.00 | 7.20 | 8.10 | % | 0 | 0 | 0.62 | 0.78 | 0.03 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 37.00 | 6.70 | 7.40 | % | 0 | 0 | 0.63 | 0.74 | 0.03 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 38.00 | 5.90 | 6.80 | % | 0 | 0 | 0.62 | 0.71 | 0.03 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 39.00 | 5.50 | 6.00 | % | 0 | 0 | 0.62 | 0.67 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 40.00 | 4.90 | 5.60 | 4.50 | % | 1 | 0 | 0.63 | 0.64 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 41.00 | 4.40 | 4.80 | 4.25 | % | 4 | 0 | 0.61 | 0.60 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 42.00 | 3.50 | 4.30 | % | 0 | 0 | 0.61 | 0.56 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 43.00 | 3.20 | 4.00 | % | 0 | 0 | 0.60 | 0.52 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 44.00 | 3.00 | 3.30 | % | 0 | 0 | 0.59 | 0.48 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 45.00 | 2.65 | 2.90 | 2.60 | -0.33 | -11.27% | 18 | 3 | 0.59 | 0.44 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 46.00 | 2.30 | 2.60 | % | 0 | 0 | 0.59 | 0.40 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 47.00 | 1.75 | 2.55 | % | 0 | 0 | 0.59 | 0.37 | 0.04 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 48.00 | 1.50 | 2.10 | % | 0 | 0 | 0.57 | 0.33 | 0.04 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 49.00 | 1.20 | 1.85 | % | 0 | 0 | 0.57 | 0.30 | 0.04 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 0.80 | 1.60 | % | 0 | 0 | 0.54 | 0.27 | 0.03 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 0.35 | 1.05 | % | 0 | 0 | 0.59 | 0.16 | 0.02 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.85 | % | 0 | 0 | 0.67 | 0.09 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.35 | % | 0 | 0 | 1.63 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 30.00 | 0.25 | 0.60 | % | 0 | 0 | 1.00 | -0.07 | 0.01 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 32.00 | 0.45 | 1.00 | % | 0 | 0 | 0.67 | -0.12 | 0.02 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 33.00 | 0.70 | 1.20 | % | 0 | 0 | 0.68 | -0.14 | 0.02 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 34.00 | 0.70 | 1.40 | % | 0 | 0 | 0.65 | -0.17 | 0.02 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 35.00 | 1.15 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 8 | 0.66 | -0.19 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 36.00 | 1.15 | 1.90 | % | 0 | 0 | 0.63 | -0.22 | 0.03 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 37.00 | 1.65 | 2.20 | % | 0 | 0 | 0.65 | -0.26 | 0.03 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 38.00 | 1.70 | 2.55 | % | 0 | 0 | 0.62 | -0.29 | 0.03 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 39.00 | 2.35 | 2.85 | % | 0 | 0 | 0.64 | -0.33 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 40.00 | 2.80 | 3.30 | % | 0 | 0 | 0.64 | -0.36 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 41.00 | 3.20 | 3.80 | % | 0 | 0 | 0.63 | -0.40 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 42.00 | 3.70 | 4.30 | % | 0 | 0 | 0.63 | -0.44 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 43.00 | 4.20 | 4.70 | % | 0 | 0 | 0.61 | -0.48 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 44.00 | 4.80 | 5.40 | % | 0 | 0 | 0.62 | -0.52 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 45.00 | 5.40 | 6.00 | % | 0 | 0 | 0.62 | -0.56 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 46.00 | 6.10 | 6.70 | % | 0 | 0 | 0.62 | -0.60 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 47.00 | 6.60 | 7.40 | % | 0 | 0 | 0.61 | -0.63 | 0.04 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 48.00 | 7.20 | 8.10 | % | 0 | 0 | 0.59 | -0.67 | 0.04 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 49.00 | 8.00 | 8.80 | % | 0 | 0 | 0.59 | -0.70 | 0.04 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 8.70 | 10.20 | % | 0 | 0 | 0.64 | -0.73 | 0.03 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 12.40 | 14.60 | % | 0 | 0 | 0.77 | -0.84 | 0.02 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 17.10 | 19.20 | % | 0 | 0 | 0.87 | -0.91 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST |