Options Chain for SEMTECH CORP COM (SMTC) - $49.17 as of 11/20/2024 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 44.10 | 48.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 5.00 | 42.10 | 45.80 | % | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 8.00 | 39.10 | 42.80 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.00 | 37.50 | 40.80 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 34.20 | 38.00 | 17.40 | 0.00 | 0.00% | 0 | 36 | 4.26 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 4:00:04 PM EST |
| 14.00 | 33.10 | 36.90 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 15.00 | 32.20 | 35.90 | 31.30 | 0.00 | 0.00% | 0 | 50 | 3.95 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 16.00 | 31.20 | 35.10 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 17.00 | 30.20 | 34.10 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 18.00 | 29.60 | 33.10 | 16.10 | 0.00 | 0.00% | 0 | 56 | 3.27 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 11/20/2024 4:00:04 PM EST |
| 19.00 | 28.20 | 32.70 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 27.70 | 31.20 | 24.60 | 0.00 | 0.00% | 0 | 25 | 3.02 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 4:00:04 PM EST |
| 21.00 | 26.30 | 30.10 | 23.20 | 0.00 | 0.00% | 0 | 10 | 2.93 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 4:00:04 PM EST |
| 22.00 | 25.30 | 29.40 | 29.12 | 0.00 | 0.00% | 0 | 36 | 2.49 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 23.00 | 24.20 | 28.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 24.10 | 28.00 | 8.30 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | -0.01 | 6/14/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 22.40 | 26.00 | 18.34 | 0.00 | 0.00% | 0 | 162 | 1.78 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 21.30 | 25.50 | 12.70 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.99 | 0.00 | -0.01 | 8/27/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 20.30 | 24.00 | 9.40 | 0.00 | 0.00% | 0 | 41 | 2.07 | 0.99 | 0.00 | -0.01 | 7/8/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 20.20 | 23.00 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.99 | 0.00 | -0.01 | 6/7/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 18.50 | 22.60 | 18.50 | 0.00 | 0.00% | 0 | 192 | 1.83 | 0.98 | 0.00 | -0.02 | 9/25/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 17.50 | 21.00 | 15.94 | 0.00 | 0.00% | 0 | 492 | 1.36 | 0.97 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 17.30 | 19.90 | 6.90 | 0.00 | 0.00% | 0 | 174 | 1.28 | 0.96 | 0.01 | -0.03 | 8/13/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 16.40 | 18.60 | 16.52 | 0.00 | 0.00% | 0 | 407 | 1.11 | 0.95 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 33.00 | 15.40 | 17.40 | 15.70 | 0.00 | 0.00% | 0 | 118 | 1.14 | 0.94 | 0.01 | -0.03 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
| 34.00 | 14.60 | 16.90 | 11.66 | 0.00 | 0.00% | 0 | 75 | 1.07 | 0.93 | 0.01 | -0.04 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 13.60 | 15.90 | 15.50 | 0.00 | 0.00% | 0 | 208 | 1.08 | 0.92 | 0.01 | -0.04 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 36.00 | 12.70 | 14.90 | 8.45 | 0.00 | 0.00% | 0 | 146 | 0.79 | 0.91 | 0.01 | -0.04 | 9/13/2024 | 11/20/2024 4:00:04 PM EST |
| 37.00 | 12.40 | 14.70 | 12.00 | 0.00 | 0.00% | 0 | 568 | 1.05 | 0.89 | 0.02 | -0.05 | 10/29/2024 | 11/20/2024 4:00:04 PM EST |
| 38.00 | 11.40 | 12.40 | 11.74 | 0.00 | 0.00% | 0 | 391 | 0.76 | 0.87 | 0.02 | -0.05 | 9/25/2024 | 11/20/2024 4:00:04 PM EST |
| 39.00 | 10.70 | 11.70 | 6.50 | 0.00 | 0.00% | 0 | 43 | 0.80 | 0.86 | 0.02 | -0.06 | 10/2/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 9.90 | 12.10 | 9.85 | -1.14 | -10.38% | 1 | 801 | 0.96 | 0.83 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 41.00 | 9.40 | 10.90 | 9.00 | +0.80 | +9.76% | 2 | 170 | 0.93 | 0.81 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 42.00 | 8.60 | 9.90 | 8.50 | +2.60 | +44.07% | 1 | 226 | 0.88 | 0.79 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 43.00 | 7.90 | 9.70 | 7.05 | 0.00 | 0.00% | 0 | 128 | 0.94 | 0.76 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 44.00 | 7.30 | 7.70 | 4.30 | 0.00 | 0.00% | 0 | 118 | 0.80 | 0.73 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 6.70 | 7.60 | 4.35 | 0.00 | 0.00% | 0 | 317 | 0.85 | 0.70 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 46.00 | 5.00 | 7.10 | 5.80 | 0.00 | 0.00% | 15 | 87 | 0.72 | 0.67 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 47.00 | 5.50 | 5.80 | 4.90 | +0.50 | +11.37% | 14 | 39 | 0.79 | 0.63 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 48.00 | 5.00 | 5.30 | 4.30 | +0.10 | +2.39% | 8 | 57 | 0.79 | 0.60 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 49.00 | 4.50 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 52 | 0.79 | 0.56 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 4.00 | 4.30 | 4.00 | +0.80 | +25.00% | 167 | 812 | 0.78 | 0.52 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 2.30 | 2.50 | 2.41 | +0.60 | +33.15% | 76 | 303 | 0.78 | 0.35 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 1.15 | 2.05 | 1.15 | +0.11 | +10.58% | 15 | 305 | 0.86 | 0.22 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 0.60 | 0.85 | 0.60 | +0.03 | +5.27% | 15 | 10 | 0.80 | 0.13 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.25 | 1.20 | % | 0 | 0 | 1.00 | 0.07 | 0.01 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 0.05 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 205 | 0.72 | 0.04 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | % | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.15 | % | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.95 | % | 0 | 2 | 4.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.95 | % | 0 | 628 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 14.00 | 0.00 | 1.15 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.53 | 0.00 | 0.00% | 0 | 30 | 2.91 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 11/20/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.76 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 0.55 | 1.60 | 0.00 | 0.00% | 0 | 121 | 1.80 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 11/20/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 0.15 | 0.52 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 87 | 2.25 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 21.00 | 0.00 | 1.15 | 1.04 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1,684 | 2.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 23.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.94 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 24.00 | 0.05 | 1.25 | 0.06 | 0.00 | 0.00% | 0 | 36 | 1.63 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 112 | 1.76 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.68 | -0.01 | 0.00 | -0.01 | 8/29/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 0.00 | 0.95 | 1.85 | 0.00 | 0.00% | 0 | 8 | 1.59 | -0.01 | 0.00 | -0.01 | 8/15/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 0.00 | 0.95 | 1.81 | 0.00 | 0.00% | 0 | 23 | 1.51 | -0.01 | 0.00 | -0.01 | 8/22/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 0.00 | 1.15 | 0.41 | 0.00 | 0.00% | 0 | 42 | 1.43 | -0.02 | 0.00 | -0.02 | 10/16/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.95 | 0.63 | 0.00 | 0.00% | 0 | 99 | 1.17 | -0.03 | 0.01 | -0.02 | 10/7/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 0.05 | 0.95 | 0.61 | 0.00 | 0.00% | 0 | 21 | 1.12 | -0.04 | 0.01 | -0.03 | 10/17/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 0.10 | 0.55 | 0.66 | 0.00 | 0.00% | 0 | 90 | 1.00 | -0.05 | 0.01 | -0.03 | 10/22/2024 | 11/20/2024 4:00:04 PM EST |
| 33.00 | 0.10 | 0.35 | 0.40 | -0.05 | -11.12% | 1 | 19 | 0.89 | -0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 34.00 | 0.30 | 0.45 | 0.32 | % | 15 | 0 | 0.92 | -0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 35.00 | 0.35 | 0.65 | 0.47 | -0.23 | -32.86% | 14 | 70 | 0.92 | -0.08 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 36.00 | 0.45 | 0.80 | 0.58 | +0.03 | +5.46% | 10 | 30 | 0.92 | -0.09 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 37.00 | 0.55 | 0.75 | 0.67 | -0.86 | -56.21% | 11 | 29 | 0.88 | -0.11 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 38.00 | 0.70 | 0.85 | 1.71 | 0.00 | 0.00% | 0 | 36 | 0.86 | -0.13 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 39.00 | 0.85 | 1.10 | 0.98 | -0.52 | -34.67% | 4 | 60 | 0.87 | -0.14 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 1.00 | 1.25 | 1.22 | -0.21 | -14.69% | 1 | 152 | 0.85 | -0.17 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 41.00 | 1.25 | 1.45 | 1.47 | -0.08 | -5.17% | 1 | 143 | 0.84 | -0.19 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 42.00 | 1.35 | 1.70 | 1.70 | -0.20 | -10.53% | 1 | 147 | 0.82 | -0.21 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 43.00 | 1.70 | 2.00 | 2.20 | 0.00 | 0.00% | 0 | 83 | 0.82 | -0.24 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 44.00 | 0.70 | 2.30 | 2.43 | -0.07 | -2.80% | 2 | 83 | 0.68 | -0.27 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 2.40 | 2.65 | 3.20 | 0.00 | 0.00% | 0 | 225 | 0.82 | -0.30 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 46.00 | 2.75 | 3.10 | 3.60 | -0.72 | -16.67% | 2 | 63 | 0.82 | -0.33 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 47.00 | 3.20 | 3.50 | 3.40 | -0.60 | -15.00% | 18 | 88 | 0.81 | -0.37 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 48.00 | 3.60 | 3.90 | 4.30 | -1.20 | -21.82% | 21 | 57 | 0.80 | -0.40 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 49.00 | 4.10 | 4.50 | 6.08 | 0.00 | 0.00% | 0 | 62 | 0.81 | -0.44 | 0.04 | -0.07 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 4.70 | 5.00 | 5.10 | -2.20 | -30.14% | 2 | 84 | 0.81 | -0.48 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 6.40 | 8.80 | 9.00 | 0.00 | 0.00% | 9 | 51 | 0.85 | -0.65 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 11.20 | 13.90 | % | 0 | 0 | 1.16 | -0.78 | 0.03 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 15.70 | 18.50 | 16.40 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.87 | 0.02 | -0.03 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 20.40 | 23.10 | % | 0 | 0 | 1.37 | -0.93 | 0.01 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 24.10 | 27.90 | % | 0 | 0 | 1.52 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:04 PM EST |