Options Chain for SEMTECH CORP COM (SMTC) - $169.33 as of 9/23/2026 8:50:58 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 | 112.80 | 116.80 | 114.80 | 112.80 | 0.00 | 0.00% | 2.09 | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 3:59:55 PM EST |
| 60.00 | 108.10 | 111.00 | 109.55 | % | 1.83 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 9/23/2026 3:59:55 PM EST | |||
| 65.00 | 103.10 | 106.20 | 104.65 | 103.20 | 0.00 | 0.00% | 1.61 | 0 | 1 | 1.64 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/23/2026 3:59:55 PM EST |
| 70.00 | 98.20 | 101.10 | 99.65 | 48.00 | 0.00 | 0.00% | 1.42 | 0 | 1 | 1.48 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 9/23/2026 3:59:55 PM EST |
| 75.00 | 93.30 | 96.00 | 94.65 | % | 1.26 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 9/23/2026 3:59:55 PM EST | |||
| 80.00 | 88.40 | 91.10 | 89.75 | 88.50 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.02 | 9/9/2026 | 9/23/2026 3:59:55 PM EST |
| 85.00 | 83.60 | 87.40 | 85.50 | % | 1.01 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 9/23/2026 3:59:55 PM EST | |||
| 90.00 | 78.80 | 81.50 | 80.15 | 53.99 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.15 | 0.98 | 0.00 | -0.04 | 8/26/2026 | 9/23/2026 3:59:55 PM EST |
| 95.00 | 74.00 | 76.80 | 75.40 | % | 0.79 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.04 | 9/23/2026 3:59:55 PM EST | |||
| 100.00 | 69.30 | 72.10 | 70.70 | 79.90 | 0.00 | 0.00% | 0.71 | 0 | 31 | 1.06 | 0.97 | 0.00 | -0.06 | 9/21/2026 | 9/23/2026 3:59:55 PM EST |
| 105.00 | 64.70 | 67.50 | 66.10 | 73.70 | 0.00 | 0.00% | 0.63 | 0 | 24 | 1.00 | 0.95 | 0.00 | -0.07 | 9/21/2026 | 9/23/2026 3:59:55 PM EST |
| 110.00 | 60.20 | 63.10 | 61.65 | 70.90 | 0.00 | 0.00% | 0.56 | 0 | 58 | 0.98 | 0.94 | 0.00 | -0.08 | 9/21/2026 | 9/23/2026 3:59:55 PM EST |
| 115.00 | 55.90 | 58.70 | 57.30 | 71.90 | 0.00 | 0.00% | 0.50 | 0 | 28 | 0.65 | 0.92 | 0.00 | -0.09 | 9/18/2026 | 9/23/2026 3:59:55 PM EST |
| 120.00 | 51.60 | 54.40 | 53.00 | 53.50 | -4.50 | -7.76% | 0.44 | 1 | 31 | 0.73 | 0.90 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 125.00 | 47.60 | 50.50 | 49.05 | 42.79 | 0.00 | 0.00% | 0.39 | 0 | 53 | 0.75 | 0.87 | 0.00 | -0.12 | 9/8/2026 | 9/23/2026 3:59:55 PM EST |
| 130.00 | 43.70 | 46.60 | 45.15 | 58.43 | 0.00 | 0.00% | 0.35 | 0 | 1,287 | 0.75 | 0.85 | 0.00 | -0.13 | 9/18/2026 | 9/23/2026 3:59:55 PM EST |
| 135.00 | 40.00 | 43.00 | 41.50 | 42.20 | -7.90 | -15.77% | 0.31 | 1 | 40 | 0.76 | 0.82 | 0.01 | -0.14 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 140.00 | 36.50 | 39.60 | 38.05 | 42.00 | -1.92 | -4.38% | 0.27 | 1 | 990 | 0.77 | 0.78 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 145.00 | 34.20 | 36.30 | 35.25 | 35.92 | -9.14 | -20.29% | 0.24 | 1 | 55 | 0.79 | 0.75 | 0.01 | -0.17 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 150.00 | 30.10 | 33.20 | 31.65 | 38.32 | 0.00 | 0.00% | 0.21 | 0 | 230 | 0.77 | 0.72 | 0.01 | -0.18 | 9/21/2026 | 9/23/2026 3:59:55 PM EST |
| 155.00 | 27.50 | 30.70 | 29.10 | 40.19 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.79 | 0.68 | 0.01 | -0.18 | 9/18/2026 | 9/23/2026 3:59:55 PM EST |
| 160.00 | 24.50 | 28.00 | 26.25 | 27.53 | -5.45 | -16.53% | 0.16 | 4 | 230 | 0.78 | 0.64 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 165.00 | 22.60 | 25.50 | 24.05 | 23.00 | -7.62 | -24.89% | 0.15 | 3 | 19 | 0.79 | 0.61 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 170.00 | 20.00 | 23.40 | 21.70 | 22.25 | -6.55 | -22.75% | 0.13 | 4 | 33 | 0.79 | 0.57 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 175.00 | 18.30 | 20.70 | 19.50 | 20.40 | -2.82 | -12.15% | 0.11 | 5 | 70 | 0.79 | 0.54 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 180.00 | 16.80 | 18.60 | 17.70 | 17.00 | -3.80 | -18.27% | 0.10 | 12 | 49 | 0.79 | 0.50 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 185.00 | 15.00 | 17.20 | 16.10 | 15.10 | -3.90 | -20.53% | 0.09 | 5 | 17 | 0.80 | 0.47 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 190.00 | 13.10 | 15.80 | 14.45 | 14.50 | -2.70 | -15.70% | 0.08 | 5 | 25 | 0.80 | 0.43 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 195.00 | 11.90 | 14.40 | 13.15 | 15.36 | 0.00 | 0.00% | 0.07 | 0 | 212 | 0.81 | 0.40 | 0.01 | -0.19 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 200.00 | 10.20 | 12.90 | 11.55 | 11.58 | -4.32 | -27.17% | 0.06 | 24 | 626 | 0.80 | 0.38 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 210.00 | 9.00 | 10.50 | 9.75 | 9.50 | -3.40 | -26.36% | 0.05 | 10 | 382 | 0.82 | 0.32 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 220.00 | 7.50 | 9.10 | 8.30 | 7.75 | -2.05 | -20.92% | 0.04 | 5 | 73 | 0.84 | 0.28 | 0.01 | -0.17 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 230.00 | 6.20 | 7.50 | 6.85 | 6.75 | -2.05 | -23.30% | 0.03 | 5,210 | 458 | 0.85 | 0.23 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 240.00 | 4.00 | 6.50 | 5.25 | 5.40 | -1.26 | -18.92% | 0.02 | 1 | 502 | 0.83 | 0.20 | 0.00 | -0.14 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 250.00 | 2.70 | 5.50 | 4.10 | 4.15 | -1.85 | -30.84% | 0.02 | 2 | 296 | 0.82 | 0.17 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 260.00 | 2.45 | 3.80 | 3.13 | 3.30 | -3.21 | -49.31% | 0.01 | 17 | 113 | 0.82 | 0.15 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 3:59:55 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 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.79 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/23/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.33 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 70.00 | 0.05 | 1.65 | 0.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.16 | 0.00 | 0.00 | -0.02 | 9/18/2026 | 9/23/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.16 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 9/23/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.30 | -0.01 | 0.00 | -0.02 | 9/14/2026 | 9/23/2026 3:59:55 PM EST |
| 85.00 | 0.10 | 1.85 | 0.98 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.98 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 9/23/2026 3:59:55 PM EST |
| 90.00 | 0.10 | 1.25 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.86 | -0.02 | 0.00 | -0.04 | 9/21/2026 | 9/23/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.85 | 1.43 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.16 | -0.02 | 0.00 | -0.04 | 9/1/2026 | 9/23/2026 3:59:55 PM EST |
| 100.00 | 0.45 | 2.60 | 1.53 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.89 | -0.03 | 0.00 | -0.06 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 105.00 | 0.15 | 2.95 | 1.55 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.79 | -0.05 | 0.00 | -0.07 | 9/17/2026 | 9/23/2026 3:59:55 PM EST |
| 110.00 | 0.60 | 3.50 | 2.05 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.82 | -0.06 | 0.00 | -0.08 | 9/21/2026 | 9/23/2026 3:59:55 PM EST |
| 115.00 | 1.45 | 3.90 | 2.68 | 2.72 | +0.18 | +7.09% | 0.02 | 1 | 58 | 0.83 | -0.08 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 120.00 | 2.90 | 4.00 | 3.45 | 3.62 | +1.37 | +60.89% | 0.03 | 3 | 81 | 0.83 | -0.10 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 125.00 | 3.30 | 4.80 | 4.05 | 4.20 | +0.19 | +4.74% | 0.03 | 15 | 62 | 0.81 | -0.13 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 130.00 | 4.10 | 6.60 | 5.35 | 5.73 | +1.03 | +21.92% | 0.04 | 5 | 110 | 0.82 | -0.15 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 135.00 | 5.50 | 7.20 | 6.35 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.80 | -0.18 | 0.01 | -0.14 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 140.00 | 6.90 | 9.50 | 8.20 | 8.75 | +1.24 | +16.52% | 0.06 | 2 | 276 | 0.82 | -0.22 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 145.00 | 8.30 | 10.30 | 9.30 | 10.32 | +1.89 | +22.42% | 0.06 | 19 | 132 | 0.79 | -0.25 | 0.01 | -0.17 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 150.00 | 10.70 | 13.20 | 11.95 | 11.45 | +0.60 | +5.53% | 0.08 | 10 | 100 | 0.82 | -0.28 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 155.00 | 13.00 | 14.80 | 13.90 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.81 | -0.32 | 0.01 | -0.18 | 9/21/2026 | 9/23/2026 3:59:55 PM EST |
| 160.00 | 15.20 | 17.50 | 16.35 | 17.42 | +2.67 | +18.11% | 0.10 | 2 | 40 | 0.82 | -0.36 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 165.00 | 17.40 | 19.70 | 18.55 | 18.60 | +1.55 | +9.10% | 0.11 | 5 | 14 | 0.81 | -0.39 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 170.00 | 20.50 | 23.30 | 21.90 | 23.00 | +3.23 | +16.34% | 0.13 | 9 | 36 | 0.83 | -0.43 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 175.00 | 22.80 | 26.00 | 24.40 | 22.00 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.82 | -0.46 | 0.01 | -0.20 | 9/17/2026 | 9/23/2026 3:59:55 PM EST |
| 180.00 | 26.00 | 29.30 | 27.65 | 29.25 | +4.94 | +20.33% | 0.15 | 2 | 16 | 0.83 | -0.50 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 185.00 | 29.20 | 32.30 | 30.75 | 26.50 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.82 | -0.53 | 0.01 | -0.20 | 9/21/2026 | 9/23/2026 3:59:55 PM EST |
| 190.00 | 32.70 | 36.00 | 34.35 | 35.70 | +3.44 | +10.67% | 0.18 | 85 | 3 | 0.83 | -0.57 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 195.00 | 36.30 | 39.70 | 38.00 | 32.20 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.83 | -0.60 | 0.01 | -0.19 | 9/18/2026 | 9/23/2026 3:59:55 PM EST |
| 200.00 | 40.60 | 42.90 | 41.75 | 38.00 | 0.00 | 0.00% | 0.21 | 0 | 115 | 0.84 | -0.62 | 0.01 | -0.19 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 210.00 | 48.00 | 51.20 | 49.60 | 41.80 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.85 | -0.68 | 0.01 | -0.18 | 9/21/2026 | 9/23/2026 3:59:55 PM EST |
| 220.00 | 56.10 | 59.20 | 57.65 | % | 0.26 | 0 | 0 | 0.84 | -0.72 | 0.01 | -0.17 | 9/23/2026 3:59:55 PM EST | |||
| 230.00 | 64.70 | 67.80 | 66.25 | 74.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.85 | -0.77 | 0.01 | -0.15 | 9/10/2026 | 9/23/2026 3:59:55 PM EST |
| 240.00 | 73.50 | 76.60 | 75.05 | 68.80 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.85 | -0.80 | 0.00 | -0.14 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 250.00 | 82.60 | 85.60 | 84.10 | % | 0.34 | 0 | 0 | 0.85 | -0.83 | 0.00 | -0.13 | 9/23/2026 3:59:55 PM EST | |||
| 260.00 | 91.90 | 94.80 | 93.35 | 88.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.83 | -0.85 | 0.00 | -0.12 | 9/17/2026 | 9/23/2026 3:59:55 PM EST |