Options Chain for SEMTECH CORP COM (SMTC) - $178.18 as of 10/1/2026 6:55:37 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 | 130.30 | 134.20 | 132.25 | 112.80 | 0.00 | 0.00% | 2.40 | 0 | 4 | 2.18 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 4:00:07 PM EST |
| 60.00 | 125.50 | 129.20 | 127.35 | % | 2.12 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 65.00 | 120.60 | 124.10 | 122.35 | 103.20 | 0.00 | 0.00% | 1.88 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 4:00:07 PM EST |
| 70.00 | 115.50 | 119.30 | 117.40 | 48.00 | 0.00 | 0.00% | 1.68 | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 10/1/2026 4:00:07 PM EST |
| 75.00 | 110.60 | 114.20 | 112.40 | % | 1.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 80.00 | 105.70 | 109.30 | 107.50 | 88.50 | 0.00 | 0.00% | 1.34 | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 10/1/2026 4:00:07 PM EST |
| 85.00 | 100.80 | 104.40 | 102.60 | % | 1.21 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 10/1/2026 4:00:07 PM EST | |||
| 90.00 | 95.90 | 99.50 | 97.70 | 53.99 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.41 | 0.99 | 0.00 | -0.02 | 8/26/2026 | 10/1/2026 4:00:07 PM EST |
| 95.00 | 91.00 | 94.50 | 92.75 | % | 0.98 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.03 | 10/1/2026 4:00:07 PM EST | |||
| 100.00 | 86.10 | 89.50 | 87.80 | 79.90 | 0.00 | 0.00% | 0.88 | 0 | 31 | 1.19 | 0.98 | 0.00 | -0.04 | 9/21/2026 | 10/1/2026 4:00:07 PM EST |
| 105.00 | 81.40 | 84.70 | 83.05 | 73.70 | 0.00 | 0.00% | 0.79 | 0 | 24 | 1.13 | 0.98 | 0.00 | -0.05 | 9/21/2026 | 10/1/2026 4:00:07 PM EST |
| 110.00 | 76.60 | 80.00 | 78.30 | 70.90 | 0.00 | 0.00% | 0.71 | 0 | 58 | 1.09 | 0.97 | 0.00 | -0.06 | 9/21/2026 | 10/1/2026 4:00:07 PM EST |
| 115.00 | 71.90 | 75.40 | 73.65 | 71.90 | 0.00 | 0.00% | 0.64 | 0 | 28 | 1.06 | 0.96 | 0.00 | -0.07 | 9/18/2026 | 10/1/2026 4:00:07 PM EST |
| 120.00 | 67.30 | 70.50 | 68.90 | 63.00 | +9.50 | +17.76% | 0.57 | 1 | 31 | 0.99 | 0.94 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 125.00 | 62.90 | 66.10 | 64.50 | 42.79 | 0.00 | 0.00% | 0.52 | 0 | 53 | 0.77 | 0.93 | 0.00 | -0.10 | 9/8/2026 | 10/1/2026 4:00:07 PM EST |
| 130.00 | 58.50 | 61.20 | 59.85 | 58.43 | 0.00 | 0.00% | 0.46 | 0 | 1,287 | 0.77 | 0.91 | 0.00 | -0.11 | 9/18/2026 | 10/1/2026 4:00:07 PM EST |
| 135.00 | 54.30 | 57.00 | 55.65 | 43.60 | 0.00 | 0.00% | 0.41 | 0 | 40 | 0.79 | 0.89 | 0.00 | -0.12 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 140.00 | 50.10 | 53.70 | 51.90 | 46.95 | 0.00 | 0.00% | 0.37 | 0 | 984 | 0.81 | 0.87 | 0.00 | -0.14 | 9/29/2026 | 10/1/2026 4:00:07 PM EST |
| 145.00 | 46.20 | 49.70 | 47.95 | 43.45 | 0.00 | 0.00% | 0.33 | 0 | 55 | 0.81 | 0.84 | 0.00 | -0.15 | 9/25/2026 | 10/1/2026 4:00:07 PM EST |
| 150.00 | 43.10 | 46.00 | 44.55 | 44.50 | +0.80 | +1.84% | 0.30 | 1 | 230 | 0.83 | 0.82 | 0.00 | -0.16 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 155.00 | 38.80 | 42.30 | 40.55 | 36.27 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.80 | 0.79 | 0.01 | -0.18 | 9/29/2026 | 10/1/2026 4:00:07 PM EST |
| 160.00 | 35.70 | 39.00 | 37.35 | 35.65 | +2.35 | +7.06% | 0.23 | 3 | 234 | 0.81 | 0.75 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 165.00 | 33.00 | 35.80 | 34.40 | 25.25 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.82 | 0.72 | 0.01 | -0.20 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 170.00 | 29.80 | 32.50 | 31.15 | 29.61 | +1.54 | +5.49% | 0.18 | 4 | 35 | 0.81 | 0.69 | 0.01 | -0.21 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 175.00 | 27.40 | 29.60 | 28.50 | 24.30 | +1.02 | +4.39% | 0.16 | 3 | 74 | 0.81 | 0.65 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 180.00 | 24.10 | 26.60 | 25.35 | 26.00 | +3.50 | +15.56% | 0.14 | 11 | 169 | 0.79 | 0.61 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 185.00 | 21.60 | 24.80 | 23.20 | 18.30 | -3.27 | -15.16% | 0.13 | 3 | 21 | 0.80 | 0.58 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 190.00 | 20.20 | 22.60 | 21.40 | 21.21 | +0.31 | +1.49% | 0.11 | 6 | 30 | 0.81 | 0.54 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 195.00 | 17.70 | 20.40 | 19.05 | 20.02 | +2.42 | +13.75% | 0.10 | 26 | 222 | 0.80 | 0.51 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 200.00 | 15.60 | 18.80 | 17.20 | 18.20 | +5.01 | +37.99% | 0.09 | 24 | 639 | 0.80 | 0.47 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 210.00 | 13.50 | 15.40 | 14.45 | 14.30 | +3.70 | +34.91% | 0.07 | 3 | 390 | 0.83 | 0.41 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 220.00 | 11.00 | 12.80 | 11.90 | 11.30 | +0.30 | +2.73% | 0.05 | 5 | 76 | 0.83 | 0.35 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 230.00 | 8.90 | 10.20 | 9.55 | 9.60 | +2.30 | +31.51% | 0.04 | 7 | 5,447 | 0.83 | 0.30 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 240.00 | 7.30 | 8.30 | 7.80 | 8.30 | +2.37 | +39.97% | 0.03 | 7 | 504 | 0.83 | 0.26 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 250.00 | 5.80 | 6.70 | 6.25 | 6.60 | +1.80 | +37.50% | 0.03 | 6 | 296 | 0.84 | 0.22 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 260.00 | 4.50 | 5.50 | 5.00 | 5.30 | +1.20 | +29.27% | 0.02 | 7 | 164 | 0.83 | 0.18 | 0.00 | -0.16 | 10/1/2026 | 10/1/2026 4:00:07 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 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.91 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 138 | 1.80 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.35 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 10/1/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.37 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.49 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 10/1/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.21 | +0.06 | +40.00% | 0.01 | 1 | 301 | 1.31 | -0.01 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.93 | -0.01 | 0.00 | -0.03 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 100.00 | 0.30 | 0.50 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.87 | -0.02 | 0.00 | -0.04 | 9/25/2026 | 10/1/2026 4:00:07 PM EST |
| 105.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.95 | -65.52% | 0.01 | 1 | 12 | 0.84 | -0.02 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 110.00 | 0.35 | 1.25 | 0.80 | 0.80 | -0.40 | -33.34% | 0.01 | 1 | 61 | 0.83 | -0.03 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 115.00 | 0.65 | 2.55 | 1.60 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.89 | -0.04 | 0.00 | -0.07 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 120.00 | 1.40 | 1.80 | 1.60 | 1.66 | -0.79 | -32.25% | 0.01 | 2 | 84 | 0.85 | -0.06 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 125.00 | 1.30 | 2.85 | 2.08 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.83 | -0.07 | 0.00 | -0.10 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 130.00 | 2.40 | 3.00 | 2.70 | 2.73 | -0.79 | -22.45% | 0.02 | 5 | 103 | 0.83 | -0.09 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 135.00 | 2.20 | 4.50 | 3.35 | 4.56 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.81 | -0.11 | 0.00 | -0.12 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 140.00 | 3.30 | 4.60 | 3.95 | 4.30 | -1.10 | -20.37% | 0.03 | 18 | 279 | 0.80 | -0.13 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 145.00 | 4.40 | 5.70 | 5.05 | 5.43 | -1.39 | -20.39% | 0.03 | 10 | 140 | 0.80 | -0.16 | 0.00 | -0.15 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 150.00 | 6.00 | 7.00 | 6.50 | 7.10 | -1.10 | -13.42% | 0.04 | 35 | 136 | 0.81 | -0.18 | 0.00 | -0.16 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 155.00 | 7.30 | 8.50 | 7.90 | 7.92 | -1.96 | -19.84% | 0.05 | 12 | 36 | 0.81 | -0.21 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 160.00 | 8.60 | 10.10 | 9.35 | 9.50 | -1.80 | -15.93% | 0.06 | 5 | 47 | 0.80 | -0.25 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 165.00 | 10.10 | 11.80 | 10.95 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.79 | -0.28 | 0.01 | -0.20 | 9/29/2026 | 10/1/2026 4:00:07 PM EST |
| 170.00 | 12.40 | 14.00 | 13.20 | 13.99 | -3.11 | -18.19% | 0.08 | 3 | 44 | 0.80 | -0.31 | 0.01 | -0.21 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 175.00 | 14.40 | 16.10 | 15.25 | 18.90 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.79 | -0.35 | 0.01 | -0.22 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 180.00 | 17.10 | 18.60 | 17.85 | 22.80 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.80 | -0.39 | 0.01 | -0.22 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 185.00 | 19.70 | 21.50 | 20.60 | 20.65 | -2.25 | -9.83% | 0.11 | 13 | 25 | 0.80 | -0.42 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 190.00 | 22.30 | 24.30 | 23.30 | 33.50 | 0.00 | 0.00% | 0.12 | 0 | 92 | 0.80 | -0.46 | 0.01 | -0.23 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 195.00 | 25.40 | 28.20 | 26.80 | 26.13 | -6.27 | -19.36% | 0.14 | 1 | 26 | 0.82 | -0.49 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 200.00 | 28.60 | 31.20 | 29.90 | 40.10 | 0.00 | 0.00% | 0.15 | 0 | 113 | 0.82 | -0.53 | 0.01 | -0.23 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 210.00 | 35.00 | 38.10 | 36.55 | 40.22 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.81 | -0.59 | 0.01 | -0.22 | 9/29/2026 | 10/1/2026 4:00:07 PM EST |
| 220.00 | 42.20 | 45.50 | 43.85 | % | 0.20 | 0 | 0 | 0.81 | -0.65 | 0.01 | -0.22 | 10/1/2026 4:00:07 PM EST | |||
| 230.00 | 49.90 | 52.70 | 51.30 | 74.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.80 | -0.70 | 0.01 | -0.20 | 9/10/2026 | 10/1/2026 4:00:07 PM EST |
| 240.00 | 58.50 | 61.50 | 60.00 | 68.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.82 | -0.74 | 0.01 | -0.19 | 9/22/2026 | 10/1/2026 4:00:07 PM EST |
| 250.00 | 66.70 | 69.50 | 68.10 | % | 0.27 | 0 | 0 | 0.80 | -0.78 | 0.01 | -0.17 | 10/1/2026 4:00:07 PM EST | |||
| 260.00 | 75.80 | 78.90 | 77.35 | 88.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.82 | -0.82 | 0.00 | -0.16 | 9/17/2026 | 10/1/2026 4:00:07 PM EST |