Options Chain for SEMTECH CORP COM (SMTC)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.20 | 14.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 19.00 | 10.20 | 10.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 20.00 | 9.10 | 9.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 21.00 | 8.00 | 8.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 22.00 | 6.70 | 7.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 23.00 | 5.70 | 6.60 | % | 0 | 0 | 0.92 | 0.99 | 0.01 | -0.01 | 12/2/2022 8:59:53 PM | |||
| 24.00 | 5.30 | 5.70 | % | 0 | 0 | 1.14 | 0.97 | 0.02 | -0.01 | 12/2/2022 8:59:53 PM | |||
| 25.00 | 3.90 | 4.80 | % | 0 | 0 | 0.76 | 0.93 | 0.04 | -0.02 | 12/2/2022 8:59:53 PM | |||
| 26.00 | 3.40 | 3.70 | 5.50 | 0.00 | 0.00% | 0 | 16 | 0.63 | 0.88 | 0.06 | -0.03 | 12/1/2022 | 12/2/2022 8:59:53 PM |
| 27.00 | 2.55 | 2.90 | 2.76 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.81 | 0.09 | -0.03 | 10/28/2022 | 12/2/2022 8:59:53 PM |
| 28.00 | 1.85 | 2.05 | 4.20 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.71 | 0.12 | -0.04 | 12/1/2022 | 12/2/2022 8:59:53 PM |
| 29.00 | 1.15 | 1.45 | 3.20 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.58 | 0.14 | -0.04 | 12/1/2022 | 12/2/2022 8:59:53 PM |
| 30.00 | 0.70 | 0.90 | 0.70 | -0.75 | -51.73% | 6 | 232 | 0.46 | 0.43 | 0.15 | -0.04 | 12/2/2022 | 12/2/2022 8:59:53 PM |
| 31.00 | 0.40 | 0.55 | 0.40 | -0.50 | -55.56% | 1 | 57 | 0.46 | 0.29 | 0.13 | -0.03 | 12/2/2022 | 12/2/2022 8:59:53 PM |
| 32.00 | 0.20 | 0.35 | 0.25 | -0.45 | -64.29% | 1 | 15 | 0.46 | 0.19 | 0.10 | -0.03 | 12/2/2022 | 12/2/2022 8:59:53 PM |
| 33.00 | 0.10 | 0.40 | 0.20 | -0.10 | -33.34% | 3 | 45 | 0.53 | 0.11 | 0.07 | -0.02 | 12/2/2022 | 12/2/2022 8:59:53 PM |
| 34.00 | 0.00 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 14 | 0.72 | 0.06 | 0.05 | -0.01 | 12/1/2022 | 12/2/2022 8:59:53 PM |
| 35.00 | 0.00 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 60 | 0.91 | 0.03 | 0.03 | -0.01 | 12/1/2022 | 12/2/2022 8:59:53 PM |
| 36.00 | 0.00 | 0.75 | 3.50 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.01 | 0.01 | 0.00 | 9/12/2022 | 12/2/2022 8:59:53 PM |
| 37.00 | 0.00 | 0.90 | 1.17 | 0.00 | 0.00% | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 9/28/2022 | 12/2/2022 8:59:53 PM |
| 38.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:53 PM |
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 40.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 2 | 132 | 0.90 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:53 PM |
| 41.00 | 0.00 | 4.80 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 42.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 9/21/2022 | 12/2/2022 8:59:53 PM |
| 43.00 | 0.00 | 4.80 | 0.52 | 0.00 | 0.00% | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 9/19/2022 | 12/2/2022 8:59:53 PM |
| 44.00 | 0.00 | 4.80 | 0.59 | 0.00 | 0.00% | 0 | 11 | 3.80 | 0.00 | 0.00 | 0.00 | 9/14/2022 | 12/2/2022 8:59:53 PM |
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 46.00 | 0.00 | 4.80 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 47.00 | 0.00 | 4.80 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 48.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 10/13/2022 | 12/2/2022 8:59:53 PM |
| 49.00 | 0.00 | 4.80 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 50.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.23 | 0.00 | 0.00 | 0.00 | 10/4/2022 | 12/2/2022 8:59:53 PM |
| 55.00 | 0.00 | 4.80 | % | 0 | 7 | 4.54 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 60.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 24 | 4.80 | 0.00 | 0.00 | 0.00 | 9/2/2022 | 12/2/2022 8:59:53 PM |
| 65.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 27 | 2.43 | 0.00 | 0.00 | 0.00 | 10/25/2022 | 12/2/2022 8:59:53 PM |
| 70.00 | 0.00 | 0.05 | 3.00 | 0.00 | 0.00% | 0 | 42 | 1.88 | 0.00 | 0.00 | 0.00 | 7/28/2022 | 12/2/2022 8:59:53 PM |
| 75.00 | 0.00 | 0.05 | % | 0 | 31 | 2.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 20 | 2.41 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 6.72 | 0.00 | 0.00 | 0.00 | 9/2/2022 | 12/2/2022 8:59:53 PM |
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 20.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 9/22/2022 | 12/2/2022 8:59:53 PM |
| 21.00 | 0.00 | 2.25 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:53 PM |
| 23.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 354 | 1.43 | -0.01 | 0.01 | -0.01 | 11/30/2022 | 12/2/2022 8:59:53 PM |
| 24.00 | 0.00 | 0.15 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.03 | 0.02 | -0.01 | 10/13/2022 | 12/2/2022 8:59:53 PM |
| 25.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 2,107 | 0.59 | -0.07 | 0.04 | -0.02 | 12/1/2022 | 12/2/2022 8:59:53 PM |
| 26.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.53 | -0.12 | 0.06 | -0.03 | 12/1/2022 | 12/2/2022 8:59:53 PM |
| 27.00 | 0.25 | 0.40 | 0.30 | +0.25 | +500.00% | 3 | 64 | 0.52 | -0.19 | 0.09 | -0.03 | 12/2/2022 | 12/2/2022 8:59:53 PM |
| 28.00 | 0.45 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 43 | 0.49 | -0.29 | 0.12 | -0.04 | 12/1/2022 | 12/2/2022 8:59:53 PM |
| 29.00 | 0.75 | 1.00 | 0.86 | +0.06 | +7.50% | 4 | 69 | 0.47 | -0.42 | 0.14 | -0.04 | 12/2/2022 | 12/2/2022 8:59:53 PM |
| 30.00 | 1.30 | 1.50 | 1.41 | +0.11 | +8.47% | 1 | 87 | 0.47 | -0.57 | 0.15 | -0.04 | 12/2/2022 | 12/2/2022 8:59:53 PM |
| 31.00 | 1.95 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.71 | 0.13 | -0.03 | 11/25/2022 | 12/2/2022 8:59:53 PM |
| 32.00 | 2.70 | 3.10 | 6.10 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.81 | 0.10 | -0.03 | 10/21/2022 | 12/2/2022 8:59:53 PM |
| 33.00 | 3.60 | 3.90 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.89 | 0.07 | -0.02 | 11/17/2022 | 12/2/2022 8:59:53 PM |
| 34.00 | 4.40 | 4.90 | % | 0 | 0 | 0.77 | -0.94 | 0.05 | -0.01 | 12/2/2022 8:59:53 PM | |||
| 35.00 | 5.30 | 5.80 | 5.88 | 0.00 | 0.00% | 0 | 59 | 0.70 | -0.97 | 0.03 | -0.01 | 11/18/2022 | 12/2/2022 8:59:53 PM |
| 36.00 | 6.50 | 6.80 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 37.00 | 7.10 | 7.80 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 38.00 | 8.40 | 8.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 39.00 | 9.20 | 9.80 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 9/2/2022 | 12/2/2022 8:59:53 PM |
| 40.00 | 10.50 | 10.80 | 9.30 | 0.00 | 0.00% | 0 | 3 | 1.07 | -1.00 | 0.00 | 0.00 | 11/11/2022 | 12/2/2022 8:59:53 PM |
| 41.00 | 11.00 | 12.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 42.00 | 12.20 | 12.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 43.00 | 13.20 | 13.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 44.00 | 14.10 | 14.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 45.00 | 15.10 | 15.80 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/2/2022 | 12/2/2022 8:59:53 PM |
| 46.00 | 16.50 | 16.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 47.00 | 17.10 | 17.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 48.00 | 18.20 | 19.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 49.00 | 19.30 | 19.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 50.00 | 20.20 | 20.80 | 3.15 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/16/2022 | 12/2/2022 8:59:53 PM |
| 55.00 | 24.90 | 25.80 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/2/2022 | 12/2/2022 8:59:53 PM |
| 60.00 | 29.50 | 31.10 | 26.00 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/6/2022 | 12/2/2022 8:59:53 PM |
| 65.00 | 34.60 | 35.90 | 12.10 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/16/2022 | 12/2/2022 8:59:53 PM |
| 70.00 | 40.00 | 40.80 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 75.00 | 44.80 | 45.80 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 80.00 | 49.90 | 51.30 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 85.00 | 55.00 | 55.80 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 90.00 | 59.70 | 60.80 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM | |||
| 95.00 | 64.90 | 65.80 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:53 PM |