Options Chain for SEMTECH CORP COM (SMTC) - $120.91 as of 8/24/2026 9:20:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.70 | 68.60 | 66.65 | % | 1.21 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 60.00 | 60.10 | 63.80 | 61.95 | % | 1.03 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 65.00 | 55.60 | 59.20 | 57.40 | % | 0.88 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.04 | 8/24/2026 3:59:58 PM EST | |||
| 70.00 | 50.90 | 54.60 | 52.75 | % | 0.75 | 0 | 0 | 1.27 | 0.96 | 0.00 | -0.05 | 8/24/2026 3:59:58 PM EST | |||
| 75.00 | 46.50 | 50.20 | 48.35 | % | 0.64 | 0 | 0 | 1.23 | 0.94 | 0.00 | -0.06 | 8/24/2026 3:59:58 PM EST | |||
| 80.00 | 42.70 | 46.00 | 44.35 | 70.90 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.94 | 0.91 | 0.00 | -0.08 | 6/9/2026 | 8/24/2026 3:59:58 PM EST |
| 85.00 | 38.40 | 41.60 | 40.00 | % | 0.47 | 0 | 0 | 0.92 | 0.88 | 0.00 | -0.09 | 8/24/2026 3:59:58 PM EST | |||
| 90.00 | 34.60 | 38.00 | 36.30 | % | 0.40 | 0 | 0 | 0.94 | 0.85 | 0.01 | -0.11 | 8/24/2026 3:59:58 PM EST | |||
| 95.00 | 31.20 | 34.10 | 32.65 | 74.55 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.95 | 0.81 | 0.01 | -0.12 | 6/30/2026 | 8/24/2026 3:59:58 PM EST |
| 100.00 | 27.70 | 31.10 | 29.40 | 34.73 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.95 | 0.77 | 0.01 | -0.14 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 105.00 | 25.00 | 27.50 | 26.25 | % | 0.25 | 0 | 0 | 0.95 | 0.73 | 0.01 | -0.15 | 8/24/2026 3:59:58 PM EST | |||
| 110.00 | 22.30 | 23.70 | 23.00 | 26.00 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.92 | 0.68 | 0.01 | -0.16 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 115.00 | 19.60 | 21.40 | 20.50 | 19.30 | +0.30 | +1.58% | 0.18 | 15 | 25 | 0.93 | 0.64 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 120.00 | 17.30 | 19.60 | 18.45 | 17.50 | -2.31 | -11.67% | 0.15 | 32 | 143 | 0.95 | 0.59 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 125.00 | 15.10 | 17.50 | 16.30 | 15.00 | -2.90 | -16.21% | 0.13 | 16 | 415 | 0.95 | 0.55 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 130.00 | 13.30 | 15.50 | 14.40 | 11.93 | -7.07 | -37.22% | 0.11 | 1 | 20 | 0.95 | 0.50 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 135.00 | 11.70 | 13.80 | 12.75 | 11.60 | -1.60 | -12.13% | 0.09 | 5 | 113 | 0.95 | 0.46 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 140.00 | 10.10 | 12.00 | 11.05 | 10.70 | -2.30 | -17.70% | 0.08 | 9 | 143 | 0.94 | 0.42 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 145.00 | 8.80 | 11.00 | 9.90 | 8.76 | -1.94 | -18.14% | 0.07 | 8 | 17 | 0.95 | 0.38 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 150.00 | 7.70 | 8.90 | 8.30 | 8.25 | -1.05 | -11.29% | 0.06 | 835 | 241 | 0.93 | 0.35 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 155.00 | 6.60 | 8.20 | 7.40 | 7.40 | -8.20 | -52.57% | 0.05 | 2 | 67 | 0.94 | 0.32 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 160.00 | 5.80 | 7.10 | 6.45 | 6.79 | -1.74 | -20.40% | 0.04 | 12 | 45 | 0.94 | 0.29 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 165.00 | 5.00 | 6.30 | 5.65 | 4.50 | -1.80 | -28.58% | 0.03 | 2 | 88 | 0.94 | 0.26 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 170.00 | 4.40 | 5.70 | 5.05 | 4.50 | -1.20 | -21.06% | 0.03 | 2 | 133 | 0.95 | 0.23 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 175.00 | 3.80 | 5.10 | 4.45 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.95 | 0.21 | 0.01 | -0.12 | 8/18/2026 | 8/24/2026 3:59:58 PM EST |
| 180.00 | 3.20 | 4.60 | 3.90 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 1,483 | 0.95 | 0.19 | 0.01 | -0.11 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 185.00 | 2.70 | 4.10 | 3.40 | 10.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.95 | 0.17 | 0.01 | -0.11 | 7/24/2026 | 8/24/2026 3:59:58 PM EST |
| 190.00 | 2.20 | 3.60 | 2.90 | 4.79 | 0.00 | 0.00% | 0.02 | 0 | 1,238 | 0.94 | 0.15 | 0.01 | -0.10 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 195.00 | 1.35 | 3.30 | 2.33 | 4.34 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.92 | 0.13 | 0.00 | -0.09 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 200.00 | 1.90 | 2.85 | 2.38 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.96 | 0.12 | 0.00 | -0.08 | 8/18/2026 | 8/24/2026 3:59:58 PM EST |
| 210.00 | 1.20 | 2.35 | 1.78 | 25.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.09 | 0.00 | -0.07 | 6/22/2026 | 8/24/2026 3:59:58 PM EST |
| 220.00 | 0.75 | 2.25 | 1.50 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1,555 | 0.97 | 0.07 | 0.00 | -0.06 | 8/11/2026 | 8/24/2026 3:59:58 PM EST |
| 230.00 | 0.05 | 2.65 | 1.35 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.90 | 0.06 | 0.00 | -0.05 | 7/24/2026 | 8/24/2026 3:59:58 PM EST |
| 240.00 | 0.55 | 1.55 | 1.05 | 1.05 | -1.66 | -61.26% | 0.00 | 2 | 60 | 1.00 | 0.05 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 250.00 | 0.05 | 1.25 | 0.65 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.04 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 260.00 | 0.05 | 1.60 | 0.83 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.96 | 0.03 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 0.75 | 0.40 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | -0.01 | 0.00 | -0.02 | 8/5/2026 | 8/24/2026 3:59:58 PM EST |
| 60.00 | 0.15 | 2.55 | 1.35 | 0.40 | -0.09 | -18.37% | 0.02 | 3 | 1 | 1.20 | -0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 65.00 | 0.60 | 0.95 | 0.78 | 0.75 | -1.03 | -57.87% | 0.01 | 3 | 4 | 1.03 | -0.03 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 70.00 | 0.95 | 1.45 | 1.20 | 1.10 | -1.80 | -62.07% | 0.02 | 17 | 27 | 1.02 | -0.04 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 75.00 | 1.40 | 2.45 | 1.93 | 1.60 | +0.90 | +128.58% | 0.03 | 2 | 1 | 1.03 | -0.06 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 80.00 | 2.10 | 2.70 | 2.40 | 2.35 | +0.70 | +42.43% | 0.03 | 22 | 389 | 0.99 | -0.09 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 85.00 | 2.90 | 4.00 | 3.45 | 3.67 | -2.63 | -41.75% | 0.04 | 24 | 4 | 1.00 | -0.12 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 90.00 | 3.80 | 4.80 | 4.30 | 4.77 | +1.84 | +62.80% | 0.05 | 45 | 2 | 0.96 | -0.15 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 95.00 | 5.10 | 6.20 | 5.65 | 5.60 | +3.50 | +166.67% | 0.06 | 4 | 6 | 0.96 | -0.19 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 100.00 | 6.50 | 7.80 | 7.15 | 6.43 | 0.00 | 0.00% | 0.07 | 0 | 141 | 0.95 | -0.23 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 105.00 | 8.20 | 9.90 | 9.05 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.95 | -0.27 | 0.01 | -0.15 | 8/18/2026 | 8/24/2026 3:59:58 PM EST |
| 110.00 | 10.40 | 11.80 | 11.10 | 10.90 | +0.90 | +9.00% | 0.10 | 1 | 25 | 0.95 | -0.32 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 115.00 | 12.40 | 14.40 | 13.40 | 14.80 | +2.80 | +23.34% | 0.12 | 2 | 191 | 0.94 | -0.36 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 120.00 | 15.10 | 17.80 | 16.45 | 14.50 | 0.00 | 0.00% | 0.14 | 0 | 403 | 0.96 | -0.41 | 0.01 | -0.17 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 125.00 | 17.70 | 20.10 | 18.90 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 97 | 0.94 | -0.45 | 0.01 | -0.17 | 8/18/2026 | 8/24/2026 3:59:58 PM EST |
| 130.00 | 21.00 | 22.80 | 21.90 | 23.10 | +3.10 | +15.50% | 0.17 | 5 | 69 | 0.94 | -0.50 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 135.00 | 24.10 | 26.20 | 25.15 | 28.60 | +10.10 | +54.60% | 0.19 | 1 | 71 | 0.94 | -0.54 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 140.00 | 27.60 | 29.70 | 28.65 | 14.48 | 0.00 | 0.00% | 0.20 | 0 | 81 | 0.94 | -0.58 | 0.01 | -0.17 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 145.00 | 31.40 | 33.80 | 32.60 | 24.20 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.96 | -0.62 | 0.01 | -0.16 | 8/18/2026 | 8/24/2026 3:59:58 PM EST |
| 150.00 | 35.20 | 37.30 | 36.25 | 19.20 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.95 | -0.65 | 0.01 | -0.16 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 155.00 | 39.20 | 42.00 | 40.60 | 37.42 | 0.00 | 0.00% | 0.26 | 0 | 79 | 0.97 | -0.68 | 0.01 | -0.15 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 160.00 | 42.70 | 45.60 | 44.15 | 28.50 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.94 | -0.71 | 0.01 | -0.14 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 165.00 | 47.70 | 50.00 | 48.85 | 47.18 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.98 | -0.74 | 0.01 | -0.14 | 8/4/2026 | 8/24/2026 3:59:58 PM EST |
| 170.00 | 51.20 | 54.20 | 52.70 | 53.13 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.95 | -0.77 | 0.01 | -0.13 | 8/5/2026 | 8/24/2026 3:59:58 PM EST |
| 175.00 | 55.70 | 58.80 | 57.25 | 42.00 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.96 | -0.79 | 0.01 | -0.12 | 6/23/2026 | 8/24/2026 3:59:58 PM EST |
| 180.00 | 60.60 | 63.20 | 61.90 | % | 0.34 | 0 | 0 | 0.98 | -0.81 | 0.01 | -0.11 | 8/24/2026 3:59:58 PM EST | |||
| 185.00 | 64.80 | 67.90 | 66.35 | % | 0.36 | 0 | 0 | 0.97 | -0.83 | 0.01 | -0.11 | 8/24/2026 3:59:58 PM EST | |||
| 190.00 | 69.80 | 72.70 | 71.25 | 58.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.00 | -0.85 | 0.01 | -0.10 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 195.00 | 74.00 | 77.20 | 75.60 | % | 0.39 | 0 | 0 | 0.96 | -0.87 | 0.00 | -0.09 | 8/24/2026 3:59:58 PM EST | |||
| 200.00 | 78.70 | 81.80 | 80.25 | % | 0.40 | 0 | 0 | 0.94 | -0.88 | 0.00 | -0.08 | 8/24/2026 3:59:58 PM EST | |||
| 210.00 | 88.20 | 91.70 | 89.95 | % | 0.43 | 0 | 0 | 1.20 | -0.91 | 0.00 | -0.07 | 8/24/2026 3:59:58 PM EST | |||
| 220.00 | 98.00 | 101.50 | 99.75 | 84.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.25 | -0.93 | 0.00 | -0.06 | 8/10/2026 | 8/24/2026 3:59:58 PM EST |
| 230.00 | 107.70 | 111.60 | 109.65 | % | 0.48 | 0 | 0 | 1.32 | -0.94 | 0.00 | -0.05 | 8/24/2026 3:59:58 PM EST | |||
| 240.00 | 117.50 | 121.20 | 119.35 | % | 0.50 | 0 | 0 | 1.34 | -0.95 | 0.00 | -0.04 | 8/24/2026 3:59:58 PM EST | |||
| 250.00 | 127.40 | 130.40 | 128.90 | % | 0.52 | 0 | 0 | 1.31 | -0.96 | 0.00 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 260.00 | 137.30 | 140.80 | 139.05 | % | 0.53 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.03 | 8/24/2026 3:59:58 PM EST |