Options Chain for SEMTECH CORP COM (SMTC) - $182.30 as of 9/27/2026 10:37:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 81.00 | 84.40 | 82.70 | % | 0.83 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 105.00 | 76.00 | 79.40 | 77.70 | % | 0.74 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 110.00 | 71.00 | 74.40 | 72.70 | % | 0.66 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 115.00 | 66.00 | 69.40 | 67.70 | % | 0.59 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 120.00 | 61.00 | 64.40 | 62.70 | % | 0.52 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 125.00 | 56.00 | 59.40 | 57.70 | % | 0.46 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 130.00 | 51.00 | 54.50 | 52.75 | % | 0.41 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 135.00 | 46.00 | 49.50 | 47.75 | % | 0.35 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 140.00 | 41.10 | 44.50 | 42.80 | % | 0.31 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 145.00 | 36.10 | 39.70 | 37.90 | % | 0.26 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.03 | 9/25/2026 3:59:59 PM EST | |||
| 150.00 | 31.30 | 34.80 | 33.05 | % | 0.22 | 0 | 0 | 1.34 | 0.97 | 0.00 | -0.08 | 9/25/2026 3:59:59 PM EST | |||
| 152.50 | 29.00 | 32.50 | 30.75 | % | 0.20 | 0 | 0 | 1.32 | 0.95 | 0.01 | -0.10 | 9/25/2026 3:59:59 PM EST | |||
| 155.00 | 26.60 | 30.10 | 28.35 | % | 0.18 | 0 | 0 | 1.27 | 0.94 | 0.01 | -0.14 | 9/25/2026 3:59:59 PM EST | |||
| 157.50 | 24.30 | 27.90 | 26.10 | % | 0.17 | 0 | 0 | 1.22 | 0.91 | 0.01 | -0.21 | 9/25/2026 3:59:59 PM EST | |||
| 160.00 | 22.10 | 25.70 | 23.90 | 17.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.15 | 0.88 | 0.01 | -0.25 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 162.50 | 20.00 | 23.50 | 21.75 | % | 0.13 | 0 | 0 | 1.11 | 0.86 | 0.01 | -0.29 | 9/25/2026 3:59:59 PM EST | |||
| 165.00 | 17.90 | 21.40 | 19.65 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.10 | 0.82 | 0.01 | -0.33 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 167.50 | 15.90 | 19.50 | 17.70 | % | 0.11 | 0 | 0 | 0.88 | 0.79 | 0.01 | -0.37 | 9/25/2026 3:59:59 PM EST | |||
| 170.00 | 13.90 | 17.60 | 15.75 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | 0.75 | 0.02 | -0.41 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 172.50 | 12.30 | 15.50 | 13.90 | 7.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.86 | 0.70 | 0.02 | -0.45 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 175.00 | 11.50 | 13.70 | 12.60 | 10.22 | +2.52 | +32.73% | 0.07 | 1 | 1 | 0.89 | 0.66 | 0.02 | -0.48 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 177.50 | 9.50 | 12.20 | 10.85 | 11.37 | % | 0.06 | 5 | 0 | 0.86 | 0.61 | 0.02 | -0.51 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 180.00 | 7.40 | 10.80 | 9.10 | 9.55 | +4.40 | +85.44% | 0.05 | 4 | 1 | 0.82 | 0.56 | 0.02 | -0.52 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 182.50 | 6.50 | 9.50 | 8.00 | 8.45 | % | 0.04 | 3 | 0 | 0.83 | 0.51 | 0.02 | -0.53 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 185.00 | 5.70 | 7.30 | 6.50 | 7.44 | % | 0.04 | 33 | 0 | 0.79 | 0.46 | 0.02 | -0.53 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 187.50 | 4.50 | 7.30 | 5.90 | 6.60 | +3.20 | +94.12% | 0.03 | 4 | 4 | 0.83 | 0.41 | 0.02 | -0.52 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 190.00 | 3.90 | 5.50 | 4.70 | 5.00 | % | 0.02 | 14 | 0 | 0.79 | 0.36 | 0.02 | -0.50 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 195.00 | 2.25 | 4.00 | 3.13 | 3.44 | % | 0.02 | 24 | 0 | 0.77 | 0.27 | 0.02 | -0.44 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 200.00 | 2.00 | 3.10 | 2.55 | 2.60 | % | 0.01 | 15 | 0 | 0.83 | 0.19 | 0.01 | -0.37 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 205.00 | 1.30 | 2.30 | 1.80 | % | 0.01 | 0 | 0 | 0.84 | 0.13 | 0.01 | -0.29 | 9/25/2026 3:59:59 PM EST | |||
| 210.00 | 0.90 | 1.50 | 1.20 | 1.11 | % | 0.01 | 12 | 0 | 0.84 | 0.09 | 0.01 | -0.22 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 215.00 | 0.05 | 1.40 | 0.73 | % | 0.00 | 0 | 0 | 0.75 | 0.06 | 0.01 | -0.17 | 9/25/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.16 | 0.04 | 0.00 | -0.11 | 9/25/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.34 | 0.02 | 0.00 | -0.07 | 9/25/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.01 | 0.00 | -0.05 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.49 | 0.01 | 0.00 | -0.03 | 9/25/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 9/25/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 145.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.03 | 9/25/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.45 | 0.73 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | -0.03 | 0.00 | -0.08 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 152.50 | 0.00 | 2.50 | 1.25 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | -0.05 | 0.01 | -0.10 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.90 | 0.95 | 0.90 | -1.14 | -55.89% | 0.01 | 3 | 10 | 1.11 | -0.06 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 157.50 | 0.10 | 1.50 | 0.80 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.73 | -0.09 | 0.01 | -0.21 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 160.00 | 0.05 | 2.35 | 1.20 | 1.05 | -1.75 | -62.50% | 0.01 | 9 | 2 | 0.71 | -0.12 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 162.50 | 0.30 | 2.40 | 1.35 | 1.66 | -2.14 | -56.32% | 0.01 | 4 | 1 | 0.72 | -0.14 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 165.00 | 0.90 | 2.80 | 1.85 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.18 | 0.01 | -0.33 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 167.50 | 1.40 | 3.60 | 2.50 | 2.32 | % | 0.01 | 2 | 0 | 0.78 | -0.21 | 0.01 | -0.37 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 170.00 | 1.80 | 4.30 | 3.05 | 3.00 | -4.29 | -58.85% | 0.02 | 10 | 1 | 0.77 | -0.25 | 0.02 | -0.41 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 172.50 | 3.20 | 5.00 | 4.10 | 3.59 | % | 0.02 | 4 | 0 | 0.80 | -0.30 | 0.02 | -0.45 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 175.00 | 3.30 | 5.80 | 4.55 | 4.30 | % | 0.03 | 1 | 0 | 0.75 | -0.34 | 0.02 | -0.48 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 177.50 | 4.20 | 7.40 | 5.80 | 4.95 | % | 0.03 | 2 | 0 | 0.78 | -0.39 | 0.02 | -0.51 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 180.00 | 5.40 | 7.90 | 6.65 | 5.90 | % | 0.04 | 2 | 0 | 0.75 | -0.44 | 0.02 | -0.52 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 182.50 | 6.60 | 9.40 | 8.00 | 7.25 | % | 0.04 | 1 | 0 | 0.76 | -0.49 | 0.02 | -0.53 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 185.00 | 7.50 | 10.30 | 8.90 | 8.20 | % | 0.05 | 24 | 0 | 0.71 | -0.54 | 0.02 | -0.53 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 187.50 | 9.30 | 12.30 | 10.80 | % | 0.06 | 0 | 0 | 0.74 | -0.59 | 0.02 | -0.52 | 9/25/2026 3:59:59 PM EST | |||
| 190.00 | 10.80 | 14.10 | 12.45 | % | 0.07 | 0 | 0 | 0.74 | -0.64 | 0.02 | -0.50 | 9/25/2026 3:59:59 PM EST | |||
| 195.00 | 14.60 | 17.70 | 16.15 | % | 0.08 | 0 | 0 | 0.74 | -0.73 | 0.02 | -0.44 | 9/25/2026 3:59:59 PM EST | |||
| 200.00 | 17.90 | 21.60 | 19.75 | % | 0.10 | 0 | 0 | 0.65 | -0.81 | 0.01 | -0.37 | 9/25/2026 3:59:59 PM EST | |||
| 205.00 | 22.20 | 25.80 | 24.00 | % | 0.12 | 0 | 0 | 1.05 | -0.87 | 0.01 | -0.29 | 9/25/2026 3:59:59 PM EST | |||
| 210.00 | 26.70 | 30.20 | 28.45 | % | 0.14 | 0 | 0 | 1.08 | -0.91 | 0.01 | -0.22 | 9/25/2026 3:59:59 PM EST | |||
| 215.00 | 31.30 | 34.80 | 33.05 | % | 0.15 | 0 | 0 | 1.13 | -0.94 | 0.01 | -0.17 | 9/25/2026 3:59:59 PM EST | |||
| 220.00 | 36.10 | 39.60 | 37.85 | % | 0.17 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.11 | 9/25/2026 3:59:59 PM EST | |||
| 225.00 | 40.90 | 44.40 | 42.65 | % | 0.19 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.07 | 9/25/2026 3:59:59 PM EST | |||
| 230.00 | 45.80 | 49.30 | 47.55 | % | 0.21 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.05 | 9/25/2026 3:59:59 PM EST | |||
| 235.00 | 50.70 | 54.20 | 52.45 | % | 0.22 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.03 | 9/25/2026 3:59:59 PM EST | |||
| 240.00 | 55.70 | 59.20 | 57.45 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.02 | 9/25/2026 3:59:59 PM EST |