Options Chain for SEMTECH CORP COM (SMTC) - $195.00 as of 10/8/2026 9:17:09 AM 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 | 92.10 | 96.00 | 94.05 | % | 0.94 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 105.00 | 87.30 | 91.10 | 89.20 | % | 0.85 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 110.00 | 82.20 | 86.20 | 84.20 | % | 0.77 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 115.00 | 77.20 | 81.20 | 79.20 | % | 0.69 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 120.00 | 72.20 | 76.20 | 74.20 | % | 0.62 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 125.00 | 67.30 | 71.30 | 69.30 | % | 0.55 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:05 PM EST | |||
| 130.00 | 62.30 | 66.40 | 64.35 | % | 0.49 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 10/7/2026 4:00:05 PM EST | |||
| 135.00 | 57.50 | 61.40 | 59.45 | % | 0.44 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.02 | 10/7/2026 4:00:05 PM EST | |||
| 140.00 | 52.60 | 56.60 | 54.60 | % | 0.39 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.04 | 10/7/2026 4:00:05 PM EST | |||
| 145.00 | 47.80 | 51.50 | 49.65 | 41.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.19 | 0.97 | 0.00 | -0.06 | 10/1/2026 | 10/7/2026 4:00:05 PM EST |
| 150.00 | 43.10 | 47.10 | 45.10 | % | 0.30 | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.09 | 10/7/2026 4:00:05 PM EST | |||
| 155.00 | 38.50 | 42.40 | 40.45 | 33.51 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.09 | 0.93 | 0.00 | -0.13 | 10/1/2026 | 10/7/2026 4:00:05 PM EST |
| 157.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 160.00 | 34.00 | 37.90 | 35.95 | % | 0.22 | 0 | 0 | 0.80 | 0.90 | 0.01 | -0.17 | 10/7/2026 4:00:05 PM EST | |||
| 162.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 165.00 | 29.90 | 33.50 | 31.70 | % | 0.19 | 0 | 0 | 0.81 | 0.86 | 0.01 | -0.21 | 10/7/2026 4:00:05 PM EST | |||
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | 26.10 | 29.10 | 27.60 | 26.50 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.81 | 0.82 | 0.01 | -0.25 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 172.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | 21.80 | 25.70 | 23.75 | 23.85 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.79 | 0.77 | 0.01 | -0.29 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 177.50 | 20.50 | 23.10 | 21.80 | % | 0.12 | 0 | 0 | 0.77 | 0.74 | 0.01 | -0.31 | 10/7/2026 4:00:05 PM EST | |||
| 180.00 | 18.40 | 21.40 | 19.90 | 20.15 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.76 | 0.71 | 0.01 | -0.33 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 182.50 | 16.70 | 19.80 | 18.25 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | 0.68 | 0.01 | -0.34 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 185.00 | 15.90 | 18.20 | 17.05 | 20.90 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.77 | 0.64 | 0.01 | -0.36 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 187.50 | 15.20 | 16.90 | 16.05 | % | 0.09 | 0 | 0 | 0.80 | 0.61 | 0.01 | -0.37 | 10/7/2026 4:00:05 PM EST | |||
| 190.00 | 12.70 | 15.10 | 13.90 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.75 | 0.58 | 0.01 | -0.38 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 192.50 | 12.20 | 13.80 | 13.00 | % | 0.07 | 0 | 0 | 0.77 | 0.55 | 0.01 | -0.38 | 10/7/2026 4:00:05 PM EST | |||
| 195.00 | 10.30 | 13.70 | 12.00 | 14.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.78 | 0.51 | 0.01 | -0.38 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 197.50 | 9.70 | 11.50 | 10.60 | % | 0.05 | 0 | 0 | 0.76 | 0.48 | 0.01 | -0.39 | 10/7/2026 4:00:05 PM EST | |||
| 200.00 | 8.40 | 10.40 | 9.40 | 9.90 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.75 | 0.45 | 0.01 | -0.38 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 202.50 | 7.30 | 10.00 | 8.65 | % | 0.04 | 0 | 0 | 0.76 | 0.42 | 0.01 | -0.38 | 10/7/2026 4:00:05 PM EST | |||
| 205.00 | 6.40 | 8.50 | 7.45 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.74 | 0.39 | 0.01 | -0.37 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 207.50 | 5.60 | 9.10 | 7.35 | % | 0.04 | 0 | 0 | 0.78 | 0.36 | 0.01 | -0.37 | 10/7/2026 4:00:05 PM EST | |||
| 210.00 | 4.90 | 8.40 | 6.65 | 11.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.78 | 0.33 | 0.01 | -0.36 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 212.50 | 4.90 | 7.10 | 6.00 | % | 0.03 | 0 | 0 | 0.79 | 0.31 | 0.01 | -0.35 | 10/7/2026 4:00:05 PM EST | |||
| 215.00 | 3.70 | 7.10 | 5.40 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.79 | 0.28 | 0.01 | -0.33 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 217.50 | 3.10 | 5.90 | 4.50 | % | 0.02 | 0 | 0 | 0.76 | 0.26 | 0.01 | -0.32 | 10/7/2026 4:00:05 PM EST | |||
| 220.00 | 2.55 | 5.70 | 4.13 | % | 0.02 | 0 | 0 | 0.77 | 0.24 | 0.01 | -0.31 | 10/7/2026 4:00:05 PM EST | |||
| 222.50 | 2.10 | 5.60 | 3.85 | % | 0.02 | 0 | 0 | 0.78 | 0.22 | 0.01 | -0.29 | 10/7/2026 4:00:05 PM EST | |||
| 225.00 | 1.80 | 4.60 | 3.20 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | 0.20 | 0.01 | -0.28 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 227.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 230.00 | 2.00 | 4.00 | 3.00 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.16 | 0.01 | -0.25 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 235.00 | 0.65 | 3.50 | 2.08 | % | 0.01 | 0 | 0 | 0.76 | 0.14 | 0.01 | -0.22 | 10/7/2026 4:00:05 PM EST | |||
| 240.00 | 0.05 | 3.50 | 1.78 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.11 | 0.01 | -0.19 | 9/30/2026 | 10/7/2026 4:00:05 PM EST |
| 245.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.75 | 0.09 | 0.01 | -0.16 | 10/7/2026 4:00:05 PM EST | |||
| 250.00 | 0.05 | 2.65 | 1.35 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | 0.07 | 0.00 | -0.14 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 255.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 260.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.14 | 0.04 | 0.00 | -0.09 | 10/7/2026 4:00:05 PM EST | |||
| 265.00 | % | 0.00 | 0 | 0 | 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 | 2.21 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/7/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 10/7/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.02 | 10/7/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.55 | 1.28 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | -0.02 | 0.00 | -0.04 | 9/28/2026 | 10/7/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | -0.03 | 0.00 | -0.06 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 3.10 | 1.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | -0.04 | 0.00 | -0.09 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 155.00 | 0.05 | 3.30 | 1.68 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | -0.07 | 0.00 | -0.13 | 9/29/2026 | 10/7/2026 4:00:05 PM EST |
| 157.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 160.00 | 0.40 | 3.40 | 1.90 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | -0.10 | 0.01 | -0.17 | 9/29/2026 | 10/7/2026 4:00:05 PM EST |
| 162.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 165.00 | 1.05 | 4.00 | 2.53 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | -0.14 | 0.01 | -0.21 | 9/25/2026 | 10/7/2026 4:00:05 PM EST |
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | 1.95 | 3.90 | 2.93 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.72 | -0.18 | 0.01 | -0.25 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 172.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | 3.10 | 6.00 | 4.55 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.75 | -0.23 | 0.01 | -0.29 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 177.50 | 3.90 | 6.60 | 5.25 | % | 0.03 | 0 | 0 | 0.75 | -0.26 | 0.01 | -0.31 | 10/7/2026 4:00:05 PM EST | |||
| 180.00 | 4.70 | 7.50 | 6.10 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.75 | -0.29 | 0.01 | -0.33 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 182.50 | 5.50 | 8.30 | 6.90 | % | 0.04 | 0 | 0 | 0.74 | -0.32 | 0.01 | -0.34 | 10/7/2026 4:00:05 PM EST | |||
| 185.00 | 6.50 | 8.40 | 7.45 | 8.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.71 | -0.36 | 0.01 | -0.36 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 187.50 | 8.50 | 9.60 | 9.05 | % | 0.05 | 0 | 0 | 0.75 | -0.39 | 0.01 | -0.37 | 10/7/2026 4:00:05 PM EST | |||
| 190.00 | 8.70 | 11.50 | 10.10 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.74 | -0.42 | 0.01 | -0.38 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 192.50 | 10.70 | 12.70 | 11.70 | % | 0.06 | 0 | 0 | 0.76 | -0.45 | 0.01 | -0.38 | 10/7/2026 4:00:05 PM EST | |||
| 195.00 | 10.60 | 14.10 | 12.35 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.72 | -0.49 | 0.01 | -0.38 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 197.50 | 12.60 | 15.50 | 14.05 | % | 0.07 | 0 | 0 | 0.74 | -0.52 | 0.01 | -0.39 | 10/7/2026 4:00:05 PM EST | |||
| 200.00 | 14.40 | 16.90 | 15.65 | 16.60 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.75 | -0.55 | 0.01 | -0.38 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 202.50 | 15.10 | 19.00 | 17.05 | 17.70 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.74 | -0.58 | 0.01 | -0.38 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 205.00 | 17.30 | 20.70 | 19.00 | % | 0.09 | 0 | 0 | 0.76 | -0.61 | 0.01 | -0.37 | 10/7/2026 4:00:05 PM EST | |||
| 207.50 | 19.00 | 22.30 | 20.65 | % | 0.10 | 0 | 0 | 0.75 | -0.64 | 0.01 | -0.37 | 10/7/2026 4:00:05 PM EST | |||
| 210.00 | 20.80 | 23.70 | 22.25 | % | 0.11 | 0 | 0 | 0.74 | -0.67 | 0.01 | -0.36 | 10/7/2026 4:00:05 PM EST | |||
| 212.50 | 22.60 | 25.50 | 24.05 | % | 0.11 | 0 | 0 | 0.74 | -0.69 | 0.01 | -0.35 | 10/7/2026 4:00:05 PM EST | |||
| 215.00 | 25.20 | 26.90 | 26.05 | % | 0.12 | 0 | 0 | 0.74 | -0.72 | 0.01 | -0.33 | 10/7/2026 4:00:05 PM EST | |||
| 217.50 | 26.40 | 29.70 | 28.05 | % | 0.13 | 0 | 0 | 0.74 | -0.74 | 0.01 | -0.32 | 10/7/2026 4:00:05 PM EST | |||
| 220.00 | 28.00 | 31.70 | 29.85 | % | 0.14 | 0 | 0 | 0.72 | -0.76 | 0.01 | -0.31 | 10/7/2026 4:00:05 PM EST | |||
| 222.50 | 30.10 | 33.80 | 31.95 | % | 0.14 | 0 | 0 | 0.72 | -0.78 | 0.01 | -0.29 | 10/7/2026 4:00:05 PM EST | |||
| 225.00 | 32.10 | 35.90 | 34.00 | % | 0.15 | 0 | 0 | 0.71 | -0.80 | 0.01 | -0.28 | 10/7/2026 4:00:05 PM EST | |||
| 227.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 230.00 | 36.50 | 40.20 | 38.35 | % | 0.17 | 0 | 0 | 0.70 | -0.84 | 0.01 | -0.25 | 10/7/2026 4:00:05 PM EST | |||
| 235.00 | 41.00 | 44.70 | 42.85 | % | 0.18 | 0 | 0 | 0.96 | -0.86 | 0.01 | -0.22 | 10/7/2026 4:00:05 PM EST | |||
| 240.00 | 45.60 | 49.30 | 47.45 | 49.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.98 | -0.89 | 0.01 | -0.19 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 245.00 | 50.30 | 54.20 | 52.25 | % | 0.21 | 0 | 0 | 1.01 | -0.91 | 0.01 | -0.16 | 10/7/2026 4:00:05 PM EST | |||
| 250.00 | 54.90 | 58.80 | 56.85 | % | 0.23 | 0 | 0 | 1.04 | -0.93 | 0.00 | -0.14 | 10/7/2026 4:00:05 PM EST | |||
| 255.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 260.00 | 64.60 | 68.50 | 66.55 | % | 0.26 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.09 | 10/7/2026 4:00:05 PM EST | |||
| 265.00 | % | 0.00 | 0 | 0 | EST |