Options Chain for SEMTECH CORP COM (SMTC) - $35.05 as of 3/31/2025 2:36:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.40 | 16.60 | 13.00 | 0.00 | 0.00% | 0 | 21 | 2.79 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:08 PM EST |
| 25.00 | 8.60 | 11.40 | % | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.02 | 3/31/2025 2:59:08 PM EST | |||
| 29.00 | 5.90 | 6.10 | 6.56 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.84 | 0.04 | -0.05 | 3/12/2025 | 3/31/2025 2:59:08 PM EST |
| 30.00 | 5.00 | 5.30 | 7.70 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.80 | 0.04 | -0.06 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 31.00 | 4.00 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 78 | 0.84 | 0.75 | 0.05 | -0.06 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 32.00 | 3.60 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.70 | 0.06 | -0.07 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 33.00 | 3.00 | 3.20 | 3.20 | -5.90 | -64.84% | 2 | 14 | 0.80 | 0.63 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 34.00 | 1.80 | 2.60 | 2.50 | -0.25 | -9.10% | 2 | 38 | 0.80 | 0.57 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 35.00 | 1.95 | 2.10 | 2.05 | -0.50 | -19.61% | 6 | 2,010 | 0.78 | 0.50 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 36.00 | 1.60 | 1.75 | 1.70 | -0.15 | -8.11% | 175 | 140 | 0.78 | 0.43 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 37.00 | 1.20 | 1.40 | 1.18 | -0.27 | -18.63% | 3 | 31 | 0.77 | 0.36 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 38.00 | 0.95 | 1.10 | 1.00 | -0.23 | -18.70% | 5 | 280 | 0.77 | 0.30 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 39.00 | 0.75 | 0.85 | 0.75 | -0.15 | -16.67% | 1 | 154 | 0.76 | 0.25 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 40.00 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 2,071 | 0.76 | 0.20 | 0.05 | -0.05 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 41.00 | 0.40 | 0.55 | 0.45 | -0.12 | -21.06% | 18 | 139 | 0.77 | 0.16 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 42.00 | 0.30 | 0.45 | 0.25 | -0.16 | -39.03% | 13 | 357 | 0.77 | 0.13 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 43.00 | 0.25 | 0.35 | 0.25 | -0.09 | -26.48% | 3 | 306 | 0.79 | 0.11 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 44.00 | 0.15 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 66 | 0.76 | 0.08 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 45.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 3,898 | 0.76 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 46.00 | 0.05 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 72 | 0.77 | 0.05 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 47.00 | 0.05 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 28 | 1.28 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 48.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 21 | 1.34 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 49.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | -0.02 | -28.58% | 5 | 2,572 | 1.09 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 25.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 338 | 1.01 | -0.04 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 29.00 | 0.50 | 1.00 | 0.70 | +0.54 | +337.50% | 3 | 33 | 0.86 | -0.16 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 30.00 | 0.70 | 0.80 | 0.80 | +0.15 | +23.08% | 2 | 81 | 0.83 | -0.20 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 31.00 | 0.90 | 1.05 | 1.00 | +0.06 | +6.39% | 4 | 771 | 0.81 | -0.25 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 32.00 | 1.25 | 1.35 | 1.35 | +0.15 | +12.50% | 215 | 168 | 0.81 | -0.30 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 33.00 | 1.60 | 1.70 | 1.58 | +0.08 | +5.34% | 12 | 23 | 0.81 | -0.37 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 34.00 | 2.10 | 2.20 | 2.10 | +0.15 | +7.70% | 236 | 26 | 0.79 | -0.43 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 35.00 | 2.65 | 2.75 | 2.62 | +0.42 | +19.10% | 164 | 229 | 0.77 | -0.50 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 36.00 | 2.85 | 3.40 | 3.30 | +0.60 | +22.23% | 2 | 121 | 0.76 | -0.57 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 37.00 | 3.40 | 4.00 | 4.30 | +2.20 | +104.77% | 1 | 36 | 0.76 | -0.64 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 38.00 | 3.90 | 4.70 | 4.30 | 0.00 | 0.00% | 0 | 56 | 0.75 | -0.70 | 0.06 | -0.06 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 39.00 | 5.20 | 5.50 | 2.80 | 0.00 | 0.00% | 0 | 116 | 0.76 | -0.75 | 0.06 | -0.05 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 40.00 | 6.10 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 89 | 0.72 | -0.80 | 0.05 | -0.05 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 41.00 | 6.70 | 7.30 | 3.60 | 0.00 | 0.00% | 0 | 184 | 0.77 | -0.84 | 0.04 | -0.04 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 42.00 | 7.40 | 8.30 | 8.66 | +3.16 | +57.46% | 1 | 24 | 0.81 | -0.87 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 43.00 | 7.60 | 9.80 | 4.80 | 0.00 | 0.00% | 0 | 6 | 1.16 | -0.89 | 0.03 | -0.03 | 3/21/2025 | 3/31/2025 2:59:08 PM EST |
| 44.00 | 8.70 | 10.70 | % | 0 | 0 | 1.18 | -0.92 | 0.03 | -0.03 | 3/31/2025 2:59:08 PM EST | |||
| 45.00 | 9.60 | 11.70 | 6.25 | 0.00 | 0.00% | 0 | 5 | 1.24 | -0.93 | 0.02 | -0.02 | 3/21/2025 | 3/31/2025 2:59:08 PM EST |
| 46.00 | 10.60 | 12.60 | 7.81 | 0.00 | 0.00% | 0 | 27 | 1.45 | -0.95 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 47.00 | 12.20 | 13.50 | 6.75 | 0.00 | 0.00% | 0 | 99 | 1.37 | -0.97 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 48.00 | 12.60 | 14.80 | % | 0 | 0 | 1.57 | -0.97 | 0.01 | -0.01 | 3/31/2025 2:59:08 PM EST | |||
| 49.00 | 13.60 | 15.70 | % | 0 | 0 | 1.43 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:59:08 PM EST | |||
| 50.00 | 14.70 | 16.70 | 18.60 | 0.00 | 0.00% | 0 | 15 | 1.54 | -0.98 | 0.01 | -0.01 | 3/10/2025 | 3/31/2025 2:59:08 PM EST |
| 55.00 | 19.70 | 21.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST |