Options Chain for SEMTECH CORP COM (SMTC) - $64.49 as of 11/19/2025 9:25:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.50 | 30.90 | 29.70 | 35.12 | 0.00 | 0.00% | 0.85 | 0 | 1 | 6.94 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:58 PM EST |
| 40.00 | 22.70 | 26.70 | 24.70 | % | 0.62 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 45.00 | 18.10 | 21.70 | 19.90 | 24.62 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.43 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:58 PM EST |
| 50.00 | 13.30 | 16.20 | 14.75 | 20.07 | 0.00 | 0.00% | 0.29 | 0 | 46 | 3.87 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 11/19/2025 3:59:58 PM EST |
| 55.00 | 7.70 | 11.30 | 9.50 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 52 | 2.95 | 0.96 | 0.02 | -0.12 | 11/5/2025 | 11/19/2025 3:59:58 PM EST |
| 60.00 | 3.60 | 6.90 | 5.25 | 6.15 | 0.00 | 0.00% | 0.09 | 0 | 38 | 2.31 | 0.79 | 0.05 | -0.48 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 65.00 | 1.00 | 3.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.20 | 0.50 | 0.07 | -0.60 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 455 | 1.32 | 0.21 | 0.05 | -0.43 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.23 | +0.03 | +15.00% | 0.00 | 5 | 705 | 1.09 | 0.07 | 0.02 | -0.19 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.29 | +0.24 | +480.00% | 0.00 | 11 | 191 | 1.93 | 0.02 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.45 | 0.73 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 158 | 3.98 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 103 | 4.35 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 5.12 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.27 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.19 | 0.00 | 0.00 | -0.01 | 10/17/2025 | 11/19/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 154 | 2.30 | -0.04 | 0.02 | -0.12 | 11/12/2025 | 11/19/2025 3:59:58 PM EST |
| 60.00 | 0.20 | 0.50 | 0.35 | 0.40 | -0.40 | -50.00% | 0.01 | 1 | 342 | 0.97 | -0.21 | 0.05 | -0.48 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 65.00 | 1.95 | 3.20 | 2.58 | 1.80 | -0.71 | -28.29% | 0.04 | 6 | 180 | 1.25 | -0.50 | 0.07 | -0.60 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 70.00 | 4.80 | 6.60 | 5.70 | 5.42 | -1.77 | -24.62% | 0.08 | 1 | 95 | 1.59 | -0.79 | 0.05 | -0.43 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 75.00 | 9.10 | 11.50 | 10.30 | 9.67 | 0.00 | 0.00% | 0.14 | 0 | 47 | 2.17 | -0.93 | 0.02 | -0.19 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 80.00 | 14.10 | 17.30 | 15.70 | 7.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.32 | -0.98 | 0.01 | -0.03 | 11/10/2025 | 11/19/2025 3:59:58 PM EST |
| 85.00 | 19.10 | 21.90 | 20.50 | % | 0.24 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 90.00 | 23.90 | 27.30 | 25.60 | % | 0.28 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 95.00 | 28.90 | 32.30 | 30.60 | % | 0.32 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 100.00 | 33.70 | 37.30 | 35.50 | % | 0.35 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 105.00 | 38.90 | 42.30 | 40.60 | % | 0.39 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST |