Options Chain for SEMTECH CORP COM (SMTC) - $42.17 as of 9/6/2024 3:06:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 28.50 | 31.60 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 11.00 | 27.30 | 30.70 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 12.00 | 25.70 | 29.70 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 13.00 | 25.20 | 28.70 | % | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 14.00 | 24.30 | 27.70 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 15.00 | 24.00 | 26.70 | 14.80 | 0.00 | 0.00% | 0 | 15 | 5.27 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 3:59:59 PM EST |
| 16.00 | 21.90 | 25.90 | 8.00 | 0.00 | 0.00% | 0 | 3 | 4.97 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 9/6/2024 3:59:59 PM EST |
| 17.00 | 20.70 | 24.90 | 6.70 | 0.00 | 0.00% | 0 | 3 | 4.69 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 9/6/2024 3:59:59 PM EST |
| 18.00 | 19.90 | 23.90 | 7.20 | 0.00 | 0.00% | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 9/6/2024 3:59:59 PM EST |
| 19.00 | 19.20 | 22.90 | 10.20 | 0.00 | 0.00% | 0 | 22 | 4.18 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 18.60 | 21.90 | 11.00 | 0.00 | 0.00% | 0 | 21 | 3.88 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:59 PM EST |
| 21.00 | 16.90 | 20.90 | 5.60 | 0.00 | 0.00% | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 9/6/2024 3:59:59 PM EST |
| 22.00 | 16.80 | 18.90 | 8.85 | 0.00 | 0.00% | 0 | 347 | 2.95 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:59 PM EST |
| 23.00 | 15.80 | 18.50 | 15.50 | 0.00 | 0.00% | 0 | 18 | 3.19 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 24.00 | 15.00 | 17.70 | 16.41 | 0.00 | 0.00% | 0 | 17 | 3.13 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 13.20 | 16.90 | 19.00 | 0.00 | 0.00% | 0 | 296 | 2.76 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 26.00 | 12.00 | 15.90 | 16.60 | 0.00 | 0.00% | 0 | 35 | 2.66 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 27.00 | 11.70 | 14.40 | 15.60 | 0.00 | 0.00% | 0 | 148 | 2.43 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 28.00 | 11.40 | 13.50 | 9.40 | 0.00 | 0.00% | 0 | 97 | 2.33 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 29.00 | 10.30 | 12.50 | 5.90 | 0.00 | 0.00% | 0 | 125 | 2.17 | 1.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 8.50 | 11.70 | 13.87 | 0.00 | 0.00% | 0 | 176 | 1.77 | 0.99 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 31.00 | 7.00 | 10.70 | 11.50 | 0.00 | 0.00% | 0 | 1,189 | 1.96 | 0.99 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 32.00 | 6.20 | 9.80 | 9.90 | 0.00 | 0.00% | 0 | 287 | 1.19 | 0.97 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 33.00 | 6.50 | 8.60 | 11.16 | 0.00 | 0.00% | 0 | 106 | 1.62 | 0.95 | 0.02 | -0.02 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 34.00 | 4.30 | 7.80 | 8.59 | 0.00 | 0.00% | 0 | 237 | 1.35 | 0.92 | 0.03 | -0.03 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 4.50 | 6.70 | 8.00 | 0.00 | 0.00% | 0 | 287 | 0.45 | 0.88 | 0.05 | -0.04 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 36.00 | 2.30 | 4.80 | 4.12 | -4.48 | -52.10% | 1 | 259 | 0.81 | 0.82 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 37.00 | 3.10 | 3.30 | 3.10 | -2.95 | -48.76% | 5 | 1,255 | 0.49 | 0.75 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 38.00 | 2.50 | 2.60 | 2.60 | -2.00 | -43.48% | 17 | 298 | 0.54 | 0.67 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 39.00 | 1.85 | 2.00 | 1.80 | -2.40 | -57.15% | 16 | 238 | 0.53 | 0.57 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 1.35 | 1.50 | 1.40 | -1.80 | -56.25% | 68 | 1,057 | 0.53 | 0.48 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 41.00 | 1.00 | 1.10 | 0.95 | -1.40 | -59.58% | 26 | 196 | 0.53 | 0.39 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 42.00 | 0.65 | 0.80 | 0.70 | -1.53 | -68.61% | 38 | 299 | 0.52 | 0.30 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 43.00 | 0.45 | 0.60 | 1.50 | 0.00 | 0.00% | 0 | 253 | 0.54 | 0.23 | 0.07 | -0.05 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 44.00 | 0.30 | 0.40 | 0.38 | -0.52 | -57.78% | 10 | 78 | 0.53 | 0.17 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 0.20 | 0.30 | 0.29 | -0.56 | -65.89% | 22 | 1,195 | 0.54 | 0.12 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 46.00 | 0.15 | 0.20 | 0.25 | -0.45 | -64.29% | 1 | 62 | 0.56 | 0.08 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 47.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 369 | 0.53 | 0.06 | 0.03 | -0.02 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 48.00 | 0.05 | 1.10 | 0.10 | -0.12 | -54.55% | 25 | 76 | 0.84 | 0.04 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 49.00 | 0.05 | 0.35 | 0.20 | -0.03 | -13.05% | 1 | 71 | 0.71 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 1.00 | 0.07 | -0.06 | -46.16% | 1 | 401 | 1.26 | 0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 241 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 420 | 0.98 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 5.20 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 104 | 2.93 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.54 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.95 | 0.00 | 0.00% | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 9/6/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 2.25 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 50 | 2.11 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.34 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.86 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.74 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 831 | 1.63 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 50 | 2.62 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 68 | 2.68 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 46 | 2.31 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 45 | 2.17 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 295 | 1.53 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 152 | 1.06 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 144 | 0.97 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 729 | 0.89 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 144 | 1.51 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 0.05 | 0.30 | 0.09 | +0.02 | +28.58% | 5 | 1,107 | 0.90 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 31.00 | 0.05 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 210 | 1.04 | -0.01 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 32.00 | 0.05 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 236 | 0.72 | -0.03 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 33.00 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 158 | 0.60 | -0.05 | 0.02 | -0.02 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 34.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 181 | 0.60 | -0.08 | 0.03 | -0.03 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 941 | 0.58 | -0.12 | 0.05 | -0.04 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 36.00 | 0.40 | 0.55 | 0.45 | +0.35 | +350.00% | 2 | 113 | 0.57 | -0.18 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 37.00 | 0.60 | 0.75 | 0.65 | +0.25 | +62.50% | 81 | 185 | 0.55 | -0.25 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 38.00 | 0.90 | 1.05 | 1.00 | +0.65 | +185.72% | 21 | 186 | 0.55 | -0.33 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 39.00 | 1.30 | 1.50 | 1.50 | +1.00 | +200.00% | 9 | 154 | 0.54 | -0.43 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 1.80 | 2.00 | 2.06 | +1.21 | +142.36% | 83 | 437 | 0.54 | -0.52 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 41.00 | 2.40 | 2.60 | 2.65 | +1.60 | +152.39% | 48 | 90 | 0.54 | -0.61 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 42.00 | 2.85 | 3.30 | 3.40 | +1.50 | +78.95% | 61 | 87 | 0.53 | -0.70 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 43.00 | 3.80 | 4.10 | 2.16 | 0.00 | 0.00% | 0 | 71 | 0.52 | -0.77 | 0.07 | -0.05 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 44.00 | 4.60 | 5.50 | 2.70 | 0.00 | 0.00% | 0 | 28 | 0.60 | -0.83 | 0.06 | -0.04 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 5.50 | 7.10 | 3.60 | 0.00 | 0.00% | 0 | 63 | 0.62 | -0.88 | 0.05 | -0.03 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 46.00 | 5.70 | 8.10 | % | 0 | 0 | 1.25 | -0.92 | 0.04 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 47.00 | 6.90 | 9.40 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.94 | 0.03 | -0.02 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 48.00 | 7.60 | 9.70 | % | 0 | 0 | 1.25 | -0.96 | 0.02 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 49.00 | 8.60 | 10.70 | % | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 50.00 | 9.80 | 12.40 | 6.35 | 0.00 | 0.00% | 0 | 11 | 1.16 | -0.99 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 14.70 | 16.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 60.00 | 19.70 | 21.70 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |