Options Chain for SEMTECH CORP COM (SMTC) - $32.64 as of 4/23/2024 9:03:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.00 | 19.80 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 16.00 | 16.20 | 18.80 | 11.00 | 0.00 | 0.00% | 0 | 6 | 3.24 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/23/2024 3:59:50 PM EST |
| 17.00 | 14.70 | 17.80 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 18.00 | 14.20 | 16.80 | 4.60 | 0.00 | 0.00% | 0 | 6 | 2.83 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/23/2024 3:59:50 PM EST |
| 19.00 | 12.60 | 15.80 | 4.20 | 0.00 | 0.00% | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/23/2024 3:59:50 PM EST |
| 20.00 | 12.20 | 14.10 | 11.25 | 0.00 | 0.00% | 0 | 11 | 2.34 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:50 PM EST |
| 21.00 | 10.40 | 14.00 | 11.20 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/23/2024 3:59:50 PM EST |
| 22.00 | 10.20 | 12.80 | 10.21 | 0.00 | 0.00% | 0 | 10 | 2.12 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/23/2024 3:59:50 PM EST |
| 23.00 | 9.30 | 11.80 | 12.80 | 0.00 | 0.00% | 0 | 7 | 2.01 | 0.99 | 0.00 | -0.01 | 4/8/2024 | 4/23/2024 3:59:50 PM EST |
| 24.00 | 8.20 | 10.00 | 10.30 | 0.00 | 0.00% | 0 | 189 | 1.85 | 0.99 | 0.01 | -0.01 | 4/10/2024 | 4/23/2024 3:59:50 PM EST |
| 25.00 | 7.20 | 9.60 | 7.70 | 0.00 | 0.00% | 0 | 354 | 1.62 | 0.97 | 0.01 | -0.01 | 4/22/2024 | 4/23/2024 3:59:50 PM EST |
| 26.00 | 6.20 | 8.80 | 7.00 | 0.00 | 0.00% | 0 | 66 | 1.56 | 0.95 | 0.02 | -0.01 | 4/16/2024 | 4/23/2024 3:59:50 PM EST |
| 27.00 | 5.70 | 6.00 | 4.47 | 0.00 | 0.00% | 0 | 278 | 1.30 | 0.92 | 0.03 | -0.02 | 4/19/2024 | 4/23/2024 3:59:50 PM EST |
| 28.00 | 4.80 | 6.60 | 4.90 | 0.00 | 0.00% | 0 | 101 | 1.01 | 0.87 | 0.04 | -0.02 | 4/22/2024 | 4/23/2024 3:59:50 PM EST |
| 29.00 | 4.00 | 5.40 | 3.60 | -0.42 | -10.45% | 115 | 81 | 1.18 | 0.82 | 0.05 | -0.03 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 30.00 | 3.00 | 3.60 | 3.70 | +1.29 | +53.53% | 137 | 2,113 | 0.45 | 0.75 | 0.07 | -0.03 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 31.00 | 2.60 | 2.75 | 2.80 | +0.35 | +14.29% | 112 | 2,040 | 0.51 | 0.68 | 0.08 | -0.04 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 32.00 | 2.00 | 2.15 | 2.32 | +0.22 | +10.48% | 5,069 | 5,934 | 0.50 | 0.60 | 0.08 | -0.04 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 33.00 | 1.50 | 1.65 | 1.75 | +0.30 | +20.69% | 64 | 454 | 0.50 | 0.51 | 0.09 | -0.04 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 34.00 | 1.10 | 1.25 | 1.25 | +0.05 | +4.17% | 309 | 854 | 0.51 | 0.42 | 0.09 | -0.04 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 35.00 | 0.80 | 0.90 | 0.90 | -0.07 | -7.22% | 398 | 1,338 | 0.50 | 0.34 | 0.08 | -0.04 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 36.00 | 0.60 | 0.70 | 0.70 | +0.05 | +7.70% | 89 | 257 | 0.52 | 0.26 | 0.08 | -0.03 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 37.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 21 | 2,825 | 0.52 | 0.19 | 0.07 | -0.03 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 38.00 | 0.30 | 0.40 | 0.35 | +0.03 | +9.38% | 10 | 297 | 0.54 | 0.14 | 0.06 | -0.02 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 39.00 | 0.20 | 0.30 | 0.38 | +0.06 | +18.75% | 8 | 240 | 0.54 | 0.10 | 0.04 | -0.02 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 40.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 483 | 0.55 | 0.07 | 0.03 | -0.01 | 4/22/2024 | 4/23/2024 3:59:50 PM EST |
| 41.00 | 0.10 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 255 | 0.55 | 0.04 | 0.02 | -0.01 | 4/12/2024 | 4/23/2024 3:59:50 PM EST |
| 42.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 287 | 0.59 | 0.03 | 0.02 | -0.01 | 4/22/2024 | 4/23/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.50 | 0.18 | +0.07 | +63.64% | 4 | 1,356 | 0.98 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/23/2024 3:59:50 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 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2,000 | 1.62 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/23/2024 3:59:50 PM EST |
| 16.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/23/2024 3:59:50 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,784 | 2.19 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/23/2024 3:59:50 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/23/2024 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/23/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/23/2024 3:59:50 PM EST |
| 21.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/23/2024 3:59:50 PM EST |
| 22.00 | 0.00 | 0.15 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 3:59:50 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.89 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:50 PM EST |
| 24.00 | 0.00 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 2,005 | 1.19 | -0.01 | 0.01 | -0.01 | 4/17/2024 | 4/23/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.85 | -0.03 | 0.01 | -0.01 | 4/10/2024 | 4/23/2024 3:59:50 PM EST |
| 26.00 | 0.05 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 54 | 0.73 | -0.05 | 0.02 | -0.01 | 4/22/2024 | 4/23/2024 3:59:50 PM EST |
| 27.00 | 0.10 | 0.65 | 0.20 | -0.15 | -42.86% | 1 | 1,801 | 0.53 | -0.08 | 0.03 | -0.02 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 28.00 | 0.20 | 0.30 | 0.29 | -0.31 | -51.67% | 1 | 137 | 0.52 | -0.13 | 0.04 | -0.02 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 29.00 | 0.40 | 0.50 | 0.37 | -0.53 | -58.89% | 12 | 204 | 0.54 | -0.18 | 0.05 | -0.03 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 30.00 | 0.60 | 0.70 | 0.67 | -0.13 | -16.25% | 20 | 141 | 0.52 | -0.25 | 0.07 | -0.03 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 31.00 | 0.90 | 1.00 | 0.90 | -0.75 | -45.46% | 127 | 1,267 | 0.52 | -0.32 | 0.08 | -0.04 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 32.00 | 1.25 | 1.40 | 1.25 | -0.88 | -41.32% | 38 | 208 | 0.52 | -0.40 | 0.08 | -0.04 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 33.00 | 1.80 | 1.95 | 1.76 | -0.40 | -18.52% | 5 | 161 | 0.52 | -0.49 | 0.09 | -0.04 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 34.00 | 2.40 | 2.55 | 2.35 | -0.95 | -28.79% | 7 | 32 | 0.52 | -0.58 | 0.09 | -0.04 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 35.00 | 3.00 | 3.30 | 3.40 | -1.10 | -24.45% | 5 | 15 | 0.54 | -0.66 | 0.08 | -0.04 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 36.00 | 3.80 | 4.10 | 4.00 | -1.30 | -24.53% | 1 | 72 | 0.54 | -0.74 | 0.08 | -0.03 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 37.00 | 4.60 | 5.00 | 4.60 | -1.50 | -24.59% | 1 | 77 | 0.73 | -0.81 | 0.07 | -0.03 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 38.00 | 5.40 | 5.80 | 6.10 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.86 | 0.06 | -0.02 | 4/18/2024 | 4/23/2024 3:59:50 PM EST |
| 39.00 | 6.20 | 7.00 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.90 | 0.04 | -0.02 | 4/18/2024 | 4/23/2024 3:59:50 PM EST |
| 40.00 | 7.00 | 8.20 | 8.30 | 0.00 | 0.00% | 0 | 13 | 0.98 | -0.93 | 0.03 | -0.01 | 4/15/2024 | 4/23/2024 3:59:50 PM EST |
| 41.00 | 8.10 | 9.70 | % | 0 | 0 | 1.23 | -0.96 | 0.02 | -0.01 | 4/23/2024 3:59:50 PM EST | |||
| 42.00 | 9.00 | 10.40 | % | 0 | 0 | 1.19 | -0.97 | 0.02 | -0.01 | 4/23/2024 3:59:50 PM EST | |||
| 45.00 | 12.10 | 13.60 | 13.59 | 0.00 | 0.00% | 0 | 21 | 1.25 | -0.99 | 0.01 | 0.00 | 4/19/2024 | 4/23/2024 3:59:50 PM EST |