Semtech SMTC - Options Chain | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Semtech Corp (SMTC)
Semtech Corp (SMTC) Options

Semtech Corp (SMTC)

39.60

6.89

(21.06%)

Closed 17 March 7:00AM

Delayed by 15 minutes

39.44

-0.16

(-0.40%)

After Hours: 10:59AM

Delayed by 15 minutes

SMTC Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
29.00	10.20	12.20	8.47	11.20	3.60	73.92 %	130	131	15/3/2025
30.00	9.20	11.40	8.40	10.30	4.30	104.88 %	8	37	15/3/2025
31.00	8.30	9.30	8.00	8.80	4.50	128.57 %	43	60	15/3/2025
32.00	6.00	9.80	7.55	7.90	4.61	156.80 %	47	77	15/3/2025
33.00	5.10	8.20	6.60	6.65	4.20	175.00 %	105	231	15/3/2025
34.00	5.50	7.30	5.50	6.40	3.50	175.00 %	72	81	15/3/2025
35.00	4.70	6.10	4.90	5.40	3.30	206.25 %	236	664	15/3/2025
36.00	3.90	4.40	3.80	4.15	2.55	204.00 %	58	159	15/3/2025
37.00	3.10	3.50	3.40	3.30	2.25	195.65 %	218	459	15/3/2025
38.00	2.50	2.90	2.40	2.70	1.54	179.07 %	275	1,089	15/3/2025
39.00	1.90	2.80	1.75	2.35	1.10	169.23 %	175	172	15/3/2025
40.00	1.55	1.90	1.55	1.725	1.05	210.00 %	559	5,874	15/3/2025
41.00	1.15	1.75	1.20	1.45	0.80	200.00 %	1,592	453	15/3/2025
42.00	0.75	1.40	0.88	1.075	0.48	120.00 %	146	951	15/3/2025
43.00	0.55	1.10	0.60	0.825	0.33	122.22 %	230	2,880	15/3/2025
44.00	0.35	0.85	0.32	0.60	0.07	28.00 %	137	146	15/3/2025
45.00	0.25	0.40	0.22	0.325	0.05	29.41 %	148	360	15/3/2025
46.00	0.15	0.25	0.14	0.20	-0.01	-6.67 %	13	876	15/3/2025
47.00	0.05	0.20	0.15	0.125	0.00	0.00 %	8	86	15/3/2025
48.00	0.30	0.85	0.20	0.575	-0.10	-33.33 %	1	141	15/3/2025

Empower your portfolio: Real-time discussions and actionable trading ideas.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
29.00	0.05	0.10	0.07	0.075	-1.13	-94.17 %	19	72	15/3/2025
30.00	0.05	0.25	0.10	0.15	-1.44	-93.51 %	73	217	15/3/2025
31.00	0.05	0.35	0.12	0.20	-1.83	-93.85 %	85	250	15/3/2025
32.00	0.10	0.40	0.15	0.25	-2.06	-93.21 %	426	545	15/3/2025
33.00	0.10	0.25	0.20	0.175	-2.54	-92.70 %	87	956	15/3/2025
34.00	0.05	0.60	0.25	0.325	-2.95	-92.19 %	68	982	15/3/2025
35.00	0.05	0.75	0.40	0.40	-3.60	-90.00 %	24	233	15/3/2025
36.00	0.35	0.60	0.60	0.475	-3.90	-86.67 %	58	408	15/3/2025
37.00	0.65	1.25	0.80	0.95	-4.20	-84.00 %	17	242	15/3/2025
38.00	0.35	1.40	1.16	0.875	-4.54	-79.65 %	96	1,075	15/3/2025
39.00	1.35	1.95	1.40	1.65	-5.42	-79.47 %	33	96	15/3/2025
40.00	1.25	2.55	1.90	1.90	-6.95	-78.53 %	28	128	15/3/2025
41.00	1.70	3.20	3.70	2.45	-5.30	-58.89 %	1	261	15/3/2025
42.00	2.85	4.00	3.70	3.425	-2.50	-40.32 %	264	401	15/3/2025
43.00	3.60	4.80	4.80	4.20	-3.10	-39.24 %	15	64	15/3/2025
44.00	3.70	5.70	5.60	4.70	-1.60	-22.22 %	1	41	15/3/2025
45.00	4.40	5.90	7.20	5.15	0.00	0.00 %	0	188	-
46.00	6.00	8.00	7.00	7.00	6.26	845.95 %	1	49	15/3/2025
47.00	5.70	9.30	8.90	7.50	0.00	0.00 %	0	70	-
48.00	7.30	10.30	0.96	8.80	0.00	0.00 %	0	107	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
RDUSRadius Recycling Inc	US$ 27.902 (104.26%)	8.53M
BONBon Natural Life Ltd	US$ 1.40 (90.29%)	84M
SUNESUNation Energy Inc	US$ 0.5213 (62.96%)	513.96M
WHLRLWheeler Real Estate Investment Trust Inc	US$ 255.00 (39.80%)	222
AAOIApplied Optoelectronics Inc	US$ 22.105 (39.29%)	17.01M
GLSTUGlobal Star Acquisition Inc	US$ 2.00 (-69.23%)	421
CURRCurrenc Group Inc	US$ 2.03 (-41.33%)	1.42M
ADTXAditxt Inc	US$ 0.0201 (-39.82%)	240.2M
HEPAHepion Pharmaceuticals Inc	US$ 0.0228 (-39.68%)	161.52M
WKSPWorksport Ltd	US$ 0.36205 (-35.45%)	4.96M
SUNESUNation Energy Inc	US$ 0.5213 (62.96%)	513.96M
NVDANVIDIA Corporation	US$ 121.67 (5.27%)	277.56M
ADTXAditxt Inc	US$ 0.0201 (-39.82%)	240.2M
HEPAHepion Pharmaceuticals Inc	US$ 0.0228 (-39.68%)	161.52M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 9.225 (7.64%)	160.21M

Gmenfan

Gmenfan 5 minutes ago

Liberal's best..

https://media.gettr.com/group8/getter/2025/03/16/16/8db330e1-17ba-c992-83c4-f39df8e901be/bee7744ed7a2c4fbd1935a49b18e9499_768x0.jpg

Gmenfan

Gmenfan 5 minutes ago

Liberal's best..

https://media.gettr.com/group8/getter/2025/03/16/16/8db330e1-17ba-c992-83c4-f39df8e901be/bee7744ed7a2c4fbd1935a49b18e9499_768x0.jpg

al44

al44 5 minutes ago

Trump Administration Defiantly Tells Radical Judge to Pound Sand Following Controversial Ruling

by Jim H?ft Mar. 16, 2025 10:45 am

The Trump administration is refusing to back down after far-left DC District Judge James Boasberg, an Obama appointee, blocked the deportat

surfer44

surfer44 6 minutes ago

I will state I am somewhere in between being a full-blown socialist and a libertarian capitalist. I bought this guys book (which was good) and found that he started a channel talking about wealth inequality (which I agree with). So here are some of his videos...

The Trading Game Is O

navycmdr

navycmdr 6 minutes ago

what would we do without our daily

dose of the always cheerful JackWagon

https://investorshub.advfn.com/uimage/uploads/2021/7/22/[flumCapture2.PNG

wagner

wagner 8 minutes ago

Again and again, Mark is here since a long time, his connection never worked out for niocorp, 2025 finish line....
Even spacs work out for other companies....
Manys years have passed, studies are done....

al44

al44 9 minutes ago

Loons are not only birds in Maine-

https://media.gettr.com/group8/getter/2025/03/16/16/8db330e1-17ba-c992-83c4-f39df8e901be/bee7744ed7a2c4fbd1935a49b18e9499_768x0.jpg

doc2016

doc2016 9 minutes ago

gemini ai says:
fermion and arbitrary fermion object

When discussing "fermions" and "arbitrary fermion objects," it's important to clarify the distinction between the fundamental nature of fermions and the various forms they can take. Here's a breakdown:

DavidRFoley99

DavidRFoley99 9 minutes ago

The only psychopath is the one that posts lies about me every week for over a decade, and pretends to be me on an almost daily basis with continuous identity theft.

NovaIsland87

NovaIsland87 9 minutes ago

Thanks for the comment. In that case, these new YRBM builds should be pretty profitable contracts for CNRD.

Pro-Life

Pro-Life 9 minutes ago

When I was there, there was a surprising steady flow of trucks into Global Partners.

al44

al44 11 minutes ago

Hey bbotcs-

Susan Rice would be high up there as the one. Perhaps the whistle blowers are CYA with testimony in exchange for clemency. No matter. Good thing they are coming out.

.................al

MartinLutherKing

MartinLutherKing 11 minutes ago

Trumpscode’s therapeutic made in the USA TTX Stargates USA cancer cure breakthrough

3331

3331 11 minutes ago

🤞BIEL: NEWS PENDING! Four 911 trades Thursday🤞!

3331

3331 12 minutes ago

🤞BIEL: NEWS PENDING! Four 911 trades Thursday🤞!

MartinLutherKing

MartinLutherKing 12 minutes ago

Russia Claims Groundbreaking Development Of MRNA-Based Cancer Vaccine:
https://timesofindia.indiatimes.com/life-style/health-fitness/health-news/russia-claims-groundbreaking-development-of-mrna-based-cancer-vaccine-all-we-know-about-it-so-far/amp_articleshow/116989292.cms

MRJ25

MRJ25 12 minutes ago

There are appr. 15000 employees at FNF and appr. 1500 employees at FHFA.
That ratio is insane. 1 to 10 to be regulated. Regulation could be done with 10 people.

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions