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