Options Chain for SEMTECH CORP COM (SMTC) - $34.70 as of 4/26/2024 3:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.60 | 22.50 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 16.00 | 19.70 | 21.60 | 11.00 | 0.00 | 0.00% | 0 | 6 | 3.62 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:53 PM EST |
| 17.00 | 18.60 | 20.80 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 18.00 | 16.20 | 19.60 | 4.60 | 0.00 | 0.00% | 0 | 6 | 3.19 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:53 PM EST |
| 19.00 | 16.60 | 18.80 | 4.20 | 0.00 | 0.00% | 0 | 4 | 3.11 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 15.60 | 17.70 | 11.25 | 0.00 | 0.00% | 0 | 11 | 2.86 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 21.00 | 14.60 | 16.80 | 11.20 | 0.00 | 0.00% | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 22.00 | 13.60 | 15.80 | 10.21 | 0.00 | 0.00% | 0 | 10 | 2.57 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 23.00 | 12.30 | 14.80 | 12.80 | 0.00 | 0.00% | 0 | 7 | 2.40 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 24.00 | 11.50 | 12.60 | 10.30 | 0.00 | 0.00% | 0 | 189 | 1.59 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 10.60 | 12.10 | 10.50 | +2.25 | +27.28% | 2 | 354 | 1.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 26.00 | 9.50 | 11.80 | 7.00 | 0.00 | 0.00% | 0 | 66 | 1.94 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 27.00 | 8.70 | 11.00 | 4.47 | 0.00 | 0.00% | 0 | 278 | 1.71 | 0.99 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 28.00 | 6.20 | 9.90 | 6.50 | 0.00 | 0.00% | 0 | 101 | 1.65 | 0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 29.00 | 6.60 | 8.90 | 5.80 | 0.00 | 0.00% | 0 | 185 | 0.76 | 0.96 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 5.80 | 6.20 | 6.20 | +2.01 | +47.98% | 14 | 2,180 | 0.47 | 0.93 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 31.00 | 4.90 | 5.30 | 5.09 | +0.59 | +13.12% | 1 | 2,024 | 0.50 | 0.89 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 32.00 | 4.10 | 4.40 | 4.20 | +0.50 | +13.52% | 23 | 1,053 | 0.51 | 0.84 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 33.00 | 3.40 | 3.70 | 3.39 | +0.57 | +20.22% | 24 | 456 | 0.52 | 0.77 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 34.00 | 1.70 | 2.90 | 2.65 | +0.35 | +15.22% | 19 | 862 | 0.52 | 0.69 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 2.20 | 2.30 | 2.19 | +0.49 | +28.83% | 273 | 1,487 | 0.53 | 0.60 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 36.00 | 1.55 | 1.75 | 1.75 | +0.45 | +34.62% | 25 | 363 | 0.51 | 0.51 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 37.00 | 1.25 | 1.35 | 1.25 | +0.25 | +25.00% | 148 | 2,750 | 0.52 | 0.42 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 38.00 | 0.90 | 1.00 | 0.92 | +0.17 | +22.67% | 17 | 276 | 0.52 | 0.34 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 0.65 | 0.75 | 0.70 | +0.10 | +16.67% | 4 | 235 | 0.52 | 0.27 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 0.50 | 0.60 | 0.54 | +0.14 | +35.00% | 29 | 524 | 0.54 | 0.21 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 41.00 | 0.35 | 0.50 | 0.44 | -0.01 | -2.23% | 404 | 255 | 0.56 | 0.17 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 42.00 | 0.25 | 0.30 | 0.30 | +0.15 | +100.00% | 4 | 287 | 0.54 | 0.13 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 0.10 | 0.20 | 0.17 | +0.07 | +70.00% | 113 | 1,526 | 0.60 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 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 | 2.87 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,784 | 2.51 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.10 | 0.70 | 0.00 | 0.00% | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 19 | 2.05 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 11 | 1.91 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 2,005 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 39 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:53 PM EST |
| 26.00 | 0.05 | 0.60 | 0.09 | -0.15 | -62.50% | 15 | 54 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.60 | 0.10 | -0.10 | -50.00% | 3 | 1,801 | 1.10 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 28.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 134 | 0.81 | -0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 29.00 | 0.05 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 204 | 0.57 | -0.04 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.15 | 0.20 | 0.20 | -0.09 | -31.04% | 2 | 146 | 0.55 | -0.07 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 31.00 | 0.25 | 0.30 | 0.27 | -0.23 | -46.00% | 40 | 1,322 | 0.54 | -0.11 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 32.00 | 0.35 | 0.45 | 0.40 | -0.20 | -33.34% | 11 | 169 | 0.51 | -0.16 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 33.00 | 0.55 | 0.65 | 0.60 | -0.40 | -40.00% | 46 | 225 | 0.51 | -0.23 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 34.00 | 0.85 | 0.95 | 0.95 | -0.40 | -29.63% | 36 | 50 | 0.50 | -0.31 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 1.25 | 1.40 | 1.40 | -0.65 | -31.71% | 14 | 21 | 0.51 | -0.40 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 36.00 | 1.75 | 1.90 | 2.45 | 0.00 | 0.00% | 0 | 77 | 0.51 | -0.49 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 37.00 | 2.35 | 2.50 | 4.60 | 0.00 | 0.00% | 0 | 78 | 0.52 | -0.58 | 0.09 | -0.04 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 38.00 | 3.00 | 3.20 | 6.10 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.66 | 0.08 | -0.04 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 3.70 | 4.00 | 3.90 | -2.60 | -40.00% | 6 | 1 | 0.52 | -0.73 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 4.50 | 4.90 | 5.70 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.79 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 41.00 | 5.40 | 6.10 | % | 0 | 0 | 0.82 | -0.83 | 0.05 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 42.00 | 4.50 | 6.90 | % | 0 | 0 | 1.03 | -0.87 | 0.04 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 8.80 | 10.60 | 12.05 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.95 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |