Options Chain for SEMTECH CORP COM (SMTC) - $70.68 as of 10/8/2025 4:39:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.30 | 42.30 | 40.80 | 26.70 | 0.00 | 0.00% | 1.36 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 3:59:52 PM EST |
| 35.00 | 34.40 | 37.40 | 35.90 | 27.01 | 0.00 | 0.00% | 1.03 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:52 PM EST |
| 40.00 | 29.30 | 32.50 | 30.90 | 19.12 | 0.00 | 0.00% | 0.77 | 0 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:52 PM EST |
| 41.00 | 27.70 | 31.50 | 29.60 | % | 0.72 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 42.00 | 26.70 | 30.50 | 28.60 | % | 0.68 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 43.00 | 25.60 | 29.50 | 27.55 | 19.72 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:52 PM EST |
| 44.00 | 24.60 | 28.50 | 26.55 | % | 0.60 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 45.00 | 24.30 | 27.40 | 25.85 | 15.01 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:52 PM EST |
| 46.00 | 22.60 | 26.40 | 24.50 | % | 0.53 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 47.00 | 21.60 | 25.50 | 23.55 | 25.82 | 0.00 | 0.00% | 0.50 | 0 | 12 | 2.70 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 48.00 | 20.60 | 24.50 | 22.55 | % | 0.47 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 49.00 | 20.30 | 23.40 | 21.85 | 11.87 | 0.00 | 0.00% | 0.45 | 0 | 21 | 2.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:52 PM EST |
| 50.00 | 19.70 | 21.50 | 20.60 | 22.84 | 0.00 | 0.00% | 0.41 | 0 | 103 | 2.23 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 55.00 | 15.20 | 16.20 | 15.70 | 18.50 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.48 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 60.00 | 10.60 | 11.30 | 10.95 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 248 | 0.74 | 0.96 | 0.01 | -0.05 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 65.00 | 5.80 | 6.60 | 6.20 | 6.77 | 0.00 | 0.00% | 0.10 | 0 | 664 | 0.67 | 0.82 | 0.04 | -0.12 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 70.00 | 2.90 | 3.20 | 3.05 | 2.70 | -1.32 | -32.84% | 0.04 | 6 | 1,068 | 0.66 | 0.56 | 0.06 | -0.16 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 75.00 | 0.85 | 1.35 | 1.10 | 1.00 | -0.42 | -29.58% | 0.01 | 18 | 1,115 | 0.60 | 0.29 | 0.05 | -0.13 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 80.00 | 0.35 | 0.60 | 0.48 | 0.26 | -0.24 | -48.00% | 0.01 | 13 | 575 | 0.68 | 0.12 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.02 | 0.04 | 0.01 | -0.03 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.33 | 0.01 | 0.00 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.08 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.02 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 2.60 | 1.30 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.43 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 2.60 | 1.30 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 30 | 3.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 2.60 | 1.30 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.22 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.87 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 2.60 | 1.30 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.76 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 2.60 | 1.30 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:52 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.18 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 340 | 1.32 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.14 | -41.18% | 0.00 | 600 | 811 | 0.74 | -0.04 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 65.00 | 0.60 | 0.85 | 0.73 | 0.85 | +0.03 | +3.66% | 0.01 | 5 | 243 | 0.62 | -0.18 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 70.00 | 2.30 | 2.55 | 2.43 | 2.48 | -0.17 | -6.42% | 0.03 | 14 | 84 | 0.59 | -0.44 | 0.06 | -0.16 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 75.00 | 5.40 | 5.80 | 5.60 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.63 | -0.71 | 0.05 | -0.13 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 80.00 | 8.70 | 10.90 | 9.80 | % | 0.12 | 0 | 0 | 0.94 | -0.88 | 0.03 | -0.07 | 10/8/2025 3:59:52 PM EST | |||
| 85.00 | 14.20 | 15.70 | 14.95 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.03 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 90.00 | 18.10 | 20.60 | 19.35 | % | 0.22 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 95.00 | 23.20 | 25.70 | 24.45 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 100.00 | 28.30 | 30.70 | 29.50 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 105.00 | 33.20 | 35.70 | 34.45 | % | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |