Semtech SMTC - Options Chain | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Semtech Corp (SMTC)

36.40

-2.48

( -6.38% )

Updated: 13:01:33

Delayed by 15 minutes

SMTC Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
26.00	8.90	12.60	0.00	10.75	0.00	0.00 %	0	0	-
27.00	8.10	11.50	0.00	9.80	0.00	0.00 %	0	0	-
28.00	7.40	10.30	0.00	8.85	0.00	0.00 %	0	0	-
29.00	6.70	9.10	6.60	7.90	0.00	0.00 %	0	1	-
30.00	5.90	8.20	7.25	7.05	-2.25	-23.68 %	22	15	11:56:32
31.00	5.10	7.30	7.70	6.20	0.00	0.00 %	0	11	-
32.00	4.90	6.40	7.30	5.65	0.00	0.00 %	0	3	-
33.00	3.80	5.60	5.30	4.70	-0.40	-7.02 %	113	17	10:02:04
34.00	3.70	5.40	6.00	4.55	0.70	13.21 %	6	21	09:42:07
35.00	3.10	4.80	5.00	3.95	-0.30	-5.66 %	15	178	09:48:10
36.00	2.55	4.20	2.50	3.375	-2.40	-48.98 %	24	113	12:57:39
37.00	2.05	3.00	2.46	2.525	-1.24	-33.51 %	213	455	12:50:00
38.00	1.65	2.40	3.00	2.025	-0.40	-11.76 %	11	691	09:44:01
39.00	1.45	2.80	1.65	2.125	-1.65	-50.00 %	36	175	12:10:34
40.00	1.35	2.00	1.45	1.675	-1.30	-47.27 %	24	6,272	12:17:51
41.00	0.40	1.70	1.20	1.05	-1.18	-49.58 %	39	99	12:06:02
42.00	0.65	1.45	0.95	1.05	-0.59	-38.31 %	44	1,098	12:17:51
43.00	0.50	1.25	1.00	0.875	-0.50	-33.33 %	1	2,842	10:00:33
44.00	0.40	1.05	1.44	0.725	0.00	0.00 %	0	149	-
45.00	0.20	0.90	0.60	0.55	-0.16	-21.05 %	32	255	11:57:45

Professional-Grade Tools, for Individual Investors.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
26.00	0.05	1.00	0.27	0.525	0.00	0.00 %	0	70	-
27.00	0.05	0.90	0.33	0.475	0.00	0.00 %	0	72	-
28.00	0.05	0.85	0.30	0.45	0.00	0.00 %	0	906	-
29.00	0.15	0.90	0.86	0.525	0.00	0.00 %	0	4	-
30.00	0.15	1.05	0.38	0.60	0.00	0.00 %	0	136	-
31.00	0.25	1.30	0.55	0.775	0.00	0.00 %	0	31	-
32.00	0.40	1.55	1.30	0.975	0.00	0.00 %	0	268	-
33.00	0.90	1.85	1.30	1.375	0.42	47.73 %	752	121	11:46:39
34.00	1.35	2.65	1.65	2.00	0.58	54.21 %	26	923	11:00:57
35.00	1.90	2.35	2.00	2.125	0.67	50.38 %	8	233	12:26:00
36.00	2.05	3.60	2.44	2.825	0.89	57.42 %	26	245	12:49:13
37.00	2.65	4.10	2.30	3.375	-0.50	-17.86 %	6	179	09:42:53
38.00	3.20	4.30	3.71	3.75	1.06	40.00 %	16	1,278	12:50:26
39.00	4.00	4.90	4.40	4.45	1.41	47.16 %	10	89	12:20:34
40.00	4.10	5.70	4.90	4.90	1.40	40.00 %	7	154	10:32:23
41.00	4.70	6.50	4.50	5.60	0.00	0.00 %	0	261	-
42.00	5.40	7.30	6.20	6.35	0.00	0.00 %	0	401	-
43.00	6.20	8.20	7.90	7.20	0.00	0.00 %	0	64	-
44.00	7.10	9.10	8.56	8.10	6.76	375.56 %	8	45	12:59:15
45.00	7.80	10.10	7.20	8.95	0.00	0.00 %	0	188	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
TRIThomson Reuters Corporation	$ 177.575 (786.55%)	100.28k
BCGBinah Capital Group Inc	$ 4.40 (136.79%)	44.35M
ULYUrgent ly Inc	$ 0.7035 (67.50%)	138.67M
ESGLESGL Holdings Ltd	$ 1.61 (61.00%)	40.94M
PEPGPepGen Inc	$ 2.1091 (37.85%)	3.63M
SUNESUNation Energy Inc	$ 0.4338 (-62.28%)	4.12M
DMRCDigimarc Corporation	$ 16.86 (-37.65%)	999.53k
SPGCSacks Parente Golf Inc	$ 0.46 (-37.17%)	6.67M
ARKOARKO Corporation	$ 4.645 (-36.02%)	4.2M
PCLAPicoCELA Inc	$ 5.50 (-34.37%)	1.68M
NVDANVIDIA Corporation	$ 126.86 (-3.37%)	228.86M
QNRXQuoin Pharmaceuticals Ltd	$ 0.363071 (17.96%)	142.62M
ULYUrgent ly Inc	$ 0.7035 (67.50%)	138.67M
TRNRInteractive Strength Inc	$ 1.4302 (14.42%)	121.63M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	$ 13.1099 (-1.36%)	100.27M

ElectricJester54

ElectricJester54 32 seconds ago

Yup looks like those that were gonna load pre buyback have done so this week. Just waiting on the next MFA. Hope we get it pre-market tomorrow if its gonna be this week since its still freshly on the radar for a lot of folks.

SHEEPWOLF

SHEEPWOLF 50 seconds ago

$ILLR: THIS IS A FREAKING FIRE SALE!! UNREAL

MOST UNDERVALUED SOCIAL MEDIA COMPANY. #OPPORTUNITY

ITS GONNA BE GREAT!

DOWNLOAD THE NEW FEBRUARY 2025 INVESOR DECK HERE:
https://trillercorp.com/wp-content/uploads/2025/02/Triller-Group-Inc.-Company-O

SHEEPWOLF

SHEEPWOLF 1 minute ago

#ILLR: THIS IS A FREAKING FIRE SALE!! UNREAL

MOST UNDERVALUED SOCIAL MEDIA COMPANY. #OPPORTUNITY

ITS GONNA BE GREAT!

DOWNLOAD THE NEW FEBRUARY 2025 INVESOR DECK HERE:
https://trillercorp.com/wp-content/uploads/2025/02/Triller-Group-Inc.-Company-O

gfp927z

gfp927z 1 minute ago

Dimwit Don strikes again --> >>> Trump says tariffs on Mexico, Canada will arrive on March 4, vows to double China levies

Trump escalates trade tensions with new EU tariff proposal

Yahoo Finance

by Hamza Shaban

February 27, 2025

bernice

bernice 1 minute ago

Looks like something is behind the bush.
Tim Worstall is again writing an article about Niocorp at seekingalpha.com, lol.

work-n-hard

work-n-hard 1 minute ago

ORIS: I.B. is showing a fee of 104% and only 25K shares available. So seems there is some shorts in it, but not a large amount. It should be able to move.

linkvest

linkvest 1 minute ago

For Gods sake... give it up... You really think your bipolar posts are going to make a difference? go chill out somewhere... To bad you sold... dufuss...

timetomakemoney

timetomakemoney 1 minute ago

I heard Just1 is going to lend Mark some money so MIKP can be current. Can anyone confirm?

pinkslipjunkie

pinkslipjunkie 2 minutes ago

Looks like OTCN might allow some the 50 million showing at the 4s to hit....but I guess it might be the start back up.

gfp927z

gfp927z 2 minutes ago

Dimwit Don strikes again --> >>> Trump says tariffs on Mexico, Canada will arrive on March 4, vows to double China levies

Trump escalates trade tensions with new EU tariff proposal

Yahoo Finance

by Hamza Shaban

February 27, 2025

igotthemojo

igotthemojo 2 minutes ago

"You might want to give it a few more minutes."

thats probably good advice for you....i was commenting on the statement you made that could not possibly be true...

gfp927z

gfp927z 3 minutes ago

Dimwit Don strikes again --> >>> Trump says tariffs on Mexico, Canada will arrive on March 4, vows to double China levies

Trump escalates trade tensions with new EU tariff proposal

Yahoo Finance

by Hamza Shaban

February 27, 2025

trunkmonk

trunkmonk 3 minutes ago

interesting, since most movement on Ripple adoption has been countries other than US, Like Japan, South Korea, etc. here we still tangle with SEC. Im confused your focus of energy.

Whalatane

Whalatane 3 minutes ago

FWIW..... Barrons reporting several analysts calling this sell off a buying op .
Price targets in the $500's within a yr .
Lot will depend on next ER ....is the $1B E commerce analyzed run rate rev just reported in Dec , sustainable .
Kiwi

81vette

81vette 3 minutes ago

your mr humble as usual,cant win em all,just sell and move on when chart breaks,limit loss and its a write off against win taxes (if you dont trade it again within 30 days,otherwise its a tax wash trade;-(

StockHobit

StockHobit 3 minutes ago

To me it looked like they were an exchange for cash.

Trading_bandit

Trading_bandit 4 minutes ago

Beware for the next reverse split soon...they will reverse until there is only 1 share left...lol

johnydollar

johnydollar 4 minutes ago

The question is why would naked shorts want kramers to bankrupt $DBMM........

Also the next question 🤔 is why would they guarantee revocation 100% .........

Should $DBMM have stayed in the CE dungeon forever......

Was those the two or three outcom

Truenorth2016

Truenorth2016 4 minutes ago

Say it louder so the people in the background can here......

Ayock

Ayock 5 minutes ago

You'll believe anything...
https://scontent-lax3-2.xx.fbcdn.net/v/t39.30808-6/480739402_946107140972532_4168191236940156108_n.jpg?_nc_cat=103&ccb=1-7&_nc_sid=833d8c&_nc_ohc=xUIoNzHFjCYQ7kNvgFBMGee&_nc_oc=Adh6KYk5Lj4JLgdhJZCODN1pgG6DfEBJcmiMdy27d7hAT7dy3EniZZPlbQ97ElS07wKnul_XQRH42RupzmG9nlYj&

zino

zino 5 minutes ago

$$ Book Value of OOO5 in Cash Deposits $$
https://x.com/gus94202612/status/1895160749699330146/photo/1

Chiron

Chiron 5 minutes ago

This absolute trash can't even get back to .0005 lmao

Slfairless

Slfairless 5 minutes ago

I am not here to convince anyone to buy or sell anything. I really don’t care. But for sanity sake, we all have to consider our sources very carefully.

All these independent labs and doctors confirm significant gold, silver and PGM on Sidney’s claims. They are professionals. They sh

MightyX

MightyX 5 minutes ago

Evidently..I’m-a-threat to bad business..will let public reach the truth.

Kool Aid Man

Kool Aid Man 6 minutes ago

"we would have months notice at least since (a reverse split) has NOT been approved to date. --FYI Finra does not approve corporate actions such as reverse splits. The only mandate is that corporations notify FINRA of such actions 10 days prior. As far as I know there is no requirement that compani

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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