Options Chain for SEMTECH CORP COM (SMTC) - $35.90 as of 5/30/2025 5:57:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.50 | 23.80 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:10 PM EST | |||
| 16.00 | 20.80 | 22.90 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:10 PM EST | |||
| 17.00 | 19.70 | 21.20 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:10 PM EST | |||
| 18.00 | 18.70 | 21.30 | 20.20 | 0.00 | 0.00% | 0 | 6 | 3.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:10 PM EST |
| 19.00 | 17.50 | 19.70 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:10 PM EST | |||
| 20.00 | 16.60 | 18.90 | 18.40 | 0.00 | 0.00% | 0 | 16 | 2.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:10 PM EST |
| 21.00 | 15.10 | 18.20 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:10 PM EST | |||
| 22.00 | 14.70 | 16.90 | 9.40 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:10 PM EST |
| 23.00 | 13.10 | 15.90 | 15.80 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:10 PM EST |
| 24.00 | 12.50 | 14.70 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.99 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:10 PM EST |
| 25.00 | 11.80 | 12.70 | 12.20 | +1.27 | +11.62% | 3 | 933 | 1.09 | 0.99 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 26.00 | 11.00 | 12.60 | 9.40 | 0.00 | 0.00% | 0 | 23 | 1.87 | 0.97 | 0.01 | -0.01 | 5/8/2025 | 5/30/2025 4:00:10 PM EST |
| 27.00 | 10.10 | 10.70 | 6.40 | 0.00 | 0.00% | 0 | 223 | 1.08 | 0.97 | 0.01 | -0.01 | 4/29/2025 | 5/30/2025 4:00:10 PM EST |
| 28.00 | 9.20 | 9.70 | 7.64 | 0.00 | 0.00% | 0 | 1,196 | 0.91 | 0.96 | 0.01 | -0.01 | 5/2/2025 | 5/30/2025 4:00:10 PM EST |
| 29.00 | 8.00 | 8.70 | 10.20 | 0.00 | 0.00% | 0 | 215 | 0.89 | 0.94 | 0.02 | -0.02 | 5/27/2025 | 5/30/2025 4:00:10 PM EST |
| 30.00 | 7.30 | 7.80 | 7.40 | 0.00 | 0.00% | 0 | 465 | 0.80 | 0.91 | 0.02 | -0.02 | 5/28/2025 | 5/30/2025 4:00:10 PM EST |
| 31.00 | 6.00 | 6.90 | 3.60 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.89 | 0.03 | -0.03 | 4/25/2025 | 5/30/2025 4:00:10 PM EST |
| 32.00 | 5.80 | 6.00 | 5.20 | +0.50 | +10.64% | 5 | 33 | 0.65 | 0.86 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 33.00 | 4.90 | 5.20 | 4.35 | 0.00 | 0.00% | 0 | 45 | 0.62 | 0.81 | 0.05 | -0.04 | 5/28/2025 | 5/30/2025 4:00:10 PM EST |
| 34.00 | 4.20 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 156 | 0.63 | 0.76 | 0.05 | -0.04 | 5/28/2025 | 5/30/2025 4:00:10 PM EST |
| 35.00 | 3.50 | 3.70 | 3.70 | +1.10 | +42.31% | 6 | 135 | 0.62 | 0.70 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 36.00 | 2.90 | 3.10 | 2.33 | +0.35 | +17.68% | 1 | 84 | 0.62 | 0.63 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 37.00 | 2.05 | 2.50 | 2.10 | +0.52 | +32.92% | 2 | 1,057 | 0.61 | 0.56 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 38.00 | 1.85 | 2.00 | 1.38 | +0.18 | +15.00% | 3 | 464 | 0.61 | 0.49 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 39.00 | 1.45 | 1.60 | 1.60 | +0.65 | +68.43% | 337 | 443 | 0.60 | 0.42 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 40.00 | 1.10 | 1.30 | 1.25 | +0.60 | +92.31% | 766 | 627 | 0.61 | 0.35 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 41.00 | 0.85 | 1.00 | 0.64 | -0.18 | -21.96% | 7 | 571 | 0.60 | 0.29 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 42.00 | 0.65 | 0.80 | 0.26 | -0.44 | -62.86% | 2 | 412 | 0.61 | 0.24 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 43.00 | 0.45 | 0.60 | 0.22 | -0.08 | -26.67% | 1 | 59 | 0.60 | 0.19 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 44.00 | 0.35 | 0.45 | 0.32 | -0.03 | -8.58% | 14 | 49 | 0.61 | 0.15 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 45.00 | 0.25 | 0.35 | 0.20 | +0.05 | +33.34% | 8 | 202 | 0.61 | 0.12 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 46.00 | 0.20 | 0.30 | 0.16 | +0.01 | +6.67% | 11 | 58 | 0.63 | 0.10 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 47.00 | 0.10 | 0.25 | 0.15 | +0.02 | +15.39% | 2 | 32 | 0.62 | 0.08 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 48.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 476 | 0.64 | 0.06 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 4:00:10 PM EST |
| 49.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 205 | 0.98 | 0.04 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 4:00:10 PM EST |
| 50.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 5 | 766 | 0.68 | 0.04 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 4 | 1,134 | 0.75 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 60.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 1 | 644 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 65.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 73 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:10 PM EST |
| 70.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 117 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:10 PM EST |
| 75.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 297 | 1.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 4:00:10 PM EST |
| 80.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 164 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:10 PM EST |
| 85.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 810 | 1.72 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:10 PM EST |
| 90.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 705 | 1.74 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 4:00:10 PM EST |
| 95.00 | 0.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 216 | 2.56 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 4:00:10 PM EST |
| 100.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 4:00:10 PM EST |
| 105.00 | 0.00 | 1.00 | 5.00 | 0.00 | 0.00% | 0 | 7 | 2.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 4:00:10 PM EST |
| 110.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 7 | 2.83 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 4:00:10 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 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 5 | 3.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:10 PM EST |
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:10 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 26 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:10 PM EST |
| 18.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 96 | 2.67 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:10 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:10 PM EST |
| 20.00 | 0.00 | 1.05 | 0.36 | 0.00 | 0.00% | 0 | 37 | 2.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:10 PM EST |
| 21.00 | 0.00 | 1.05 | 0.06 | 0.00 | 0.00% | 0 | 32 | 2.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:10 PM EST |
| 22.00 | 0.00 | 0.35 | 1.01 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:10 PM EST |
| 23.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 43 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:10 PM EST |
| 24.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 48 | 1.11 | -0.01 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:10 PM EST |
| 25.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 10 | 148 | 1.39 | -0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 26.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 1 | 142 | 0.85 | -0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 27.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 219 | 0.91 | -0.03 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 4:00:10 PM EST |
| 28.00 | 0.00 | 0.35 | 0.15 | -0.02 | -11.77% | 1 | 191 | 0.95 | -0.04 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | -0.03 | -13.05% | 3 | 827 | 0.74 | -0.06 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 321 | 1,213 | 0.70 | -0.09 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 31.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 60 | 0.67 | -0.11 | 0.03 | -0.03 | 5/29/2025 | 5/30/2025 4:00:10 PM EST |
| 32.00 | 0.40 | 0.55 | 0.96 | +0.21 | +28.00% | 6 | 213 | 0.67 | -0.14 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 33.00 | 0.55 | 0.70 | 0.65 | -0.40 | -38.10% | 3 | 426 | 0.64 | -0.19 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 34.00 | 0.80 | 0.95 | 1.10 | -0.25 | -18.52% | 27 | 192 | 0.64 | -0.24 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 35.00 | 1.10 | 1.25 | 1.17 | -0.53 | -31.18% | 15 | 670 | 0.63 | -0.30 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 36.00 | 1.45 | 1.60 | 1.55 | -0.75 | -32.61% | 9 | 62 | 0.62 | -0.37 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 37.00 | 1.90 | 2.05 | 2.21 | -0.64 | -22.46% | 11 | 69 | 0.62 | -0.44 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 38.00 | 2.40 | 2.55 | 3.15 | -0.45 | -12.50% | 4 | 1,399 | 0.61 | -0.51 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 39.00 | 3.00 | 3.20 | 3.00 | -0.50 | -14.29% | 3 | 159 | 0.62 | -0.58 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 40.00 | 3.60 | 3.80 | 4.30 | -0.72 | -14.35% | 5 | 198 | 0.60 | -0.65 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 41.00 | 4.30 | 4.60 | 5.30 | 0.00 | 0.00% | 0 | 35 | 0.60 | -0.71 | 0.06 | -0.05 | 5/28/2025 | 5/30/2025 4:00:10 PM EST |
| 42.00 | 5.10 | 5.40 | 5.70 | -0.90 | -13.64% | 3 | 26 | 0.61 | -0.76 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:10 PM EST |
| 43.00 | 5.90 | 6.20 | 6.60 | 0.00 | 0.00% | 0 | 33 | 0.60 | -0.81 | 0.05 | -0.04 | 5/28/2025 | 5/30/2025 4:00:10 PM EST |
| 44.00 | 6.70 | 7.10 | 8.30 | 0.00 | 0.00% | 0 | 212 | 0.59 | -0.85 | 0.04 | -0.03 | 5/28/2025 | 5/30/2025 4:00:10 PM EST |
| 45.00 | 7.60 | 8.60 | 7.49 | 0.00 | 0.00% | 0 | 34 | 0.74 | -0.88 | 0.04 | -0.03 | 5/27/2025 | 5/30/2025 4:00:10 PM EST |
| 46.00 | 7.90 | 9.50 | 9.00 | 0.00 | 0.00% | 0 | 34 | 0.98 | -0.90 | 0.03 | -0.02 | 5/28/2025 | 5/30/2025 4:00:10 PM EST |
| 47.00 | 8.90 | 10.40 | 9.90 | 0.00 | 0.00% | 0 | 12 | 1.00 | -0.92 | 0.03 | -0.02 | 5/28/2025 | 5/30/2025 4:00:10 PM EST |
| 48.00 | 10.30 | 11.50 | 13.70 | 0.00 | 0.00% | 0 | 22 | 1.09 | -0.94 | 0.02 | -0.02 | 2/12/2025 | 5/30/2025 4:00:10 PM EST |
| 49.00 | 10.90 | 12.50 | 13.50 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.96 | 0.02 | -0.01 | 2/28/2025 | 5/30/2025 4:00:10 PM EST |
| 50.00 | 11.80 | 13.50 | 24.00 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.96 | 0.01 | -0.01 | 4/17/2025 | 5/30/2025 4:00:10 PM EST |
| 55.00 | 16.80 | 18.00 | 19.14 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:10 PM EST |
| 60.00 | 21.80 | 23.20 | 25.24 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 4:00:10 PM EST |
| 65.00 | 26.80 | 28.40 | 27.16 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 4:00:10 PM EST |
| 70.00 | 31.90 | 33.50 | 29.11 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 4:00:10 PM EST |
| 75.00 | 36.80 | 38.40 | 16.50 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 4:00:10 PM EST |
| 80.00 | 41.80 | 43.50 | 20.20 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 4:00:10 PM EST |
| 85.00 | 46.80 | 48.40 | 18.20 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 4:00:10 PM EST |
| 90.00 | 51.80 | 53.50 | 38.40 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 4:00:10 PM EST |
| 95.00 | 56.70 | 58.30 | 23.90 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 4:00:10 PM EST |
| 100.00 | 61.80 | 63.50 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:10 PM EST | |||
| 105.00 | 66.80 | 68.50 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:10 PM EST | |||
| 110.00 | 71.90 | 73.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:10 PM EST |