Options Chain for SEMTECH CORP COM (SMTC) - $187.30 as of 10/11/2026 10:22:59 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 | 86.30 | 90.40 | 88.35 | % | 0.88 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 10/9/2026 3:59:55 PM EST | |||
| 105.00 | 81.50 | 85.50 | 83.50 | % | 0.80 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 110.00 | 76.90 | 80.50 | 78.70 | % | 0.72 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.04 | 10/9/2026 3:59:55 PM EST | |||
| 115.00 | 72.20 | 75.80 | 74.00 | % | 0.64 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.05 | 10/9/2026 3:59:55 PM EST | |||
| 120.00 | 67.50 | 71.00 | 69.25 | % | 0.58 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.06 | 10/9/2026 3:59:55 PM EST | |||
| 125.00 | 62.60 | 66.70 | 64.65 | % | 0.52 | 0 | 0 | 0.97 | 0.95 | 0.00 | -0.07 | 10/9/2026 3:59:55 PM EST | |||
| 130.00 | 58.10 | 62.20 | 60.15 | % | 0.46 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.08 | 10/9/2026 3:59:55 PM EST | |||
| 135.00 | 53.70 | 57.80 | 55.75 | % | 0.41 | 0 | 0 | 0.73 | 0.91 | 0.00 | -0.10 | 10/9/2026 3:59:55 PM EST | |||
| 140.00 | 49.50 | 53.50 | 51.50 | % | 0.37 | 0 | 0 | 0.74 | 0.89 | 0.00 | -0.11 | 10/9/2026 3:59:55 PM EST | |||
| 145.00 | 45.50 | 49.50 | 47.50 | % | 0.33 | 0 | 0 | 0.75 | 0.86 | 0.00 | -0.13 | 10/9/2026 3:59:55 PM EST | |||
| 150.00 | 41.60 | 45.50 | 43.55 | % | 0.29 | 0 | 0 | 0.75 | 0.83 | 0.00 | -0.14 | 10/9/2026 3:59:55 PM EST | |||
| 155.00 | 38.00 | 41.90 | 39.95 | % | 0.26 | 0 | 0 | 0.75 | 0.80 | 0.01 | -0.16 | 10/9/2026 3:59:55 PM EST | |||
| 160.00 | 34.40 | 38.40 | 36.40 | % | 0.23 | 0 | 0 | 0.75 | 0.77 | 0.01 | -0.17 | 10/9/2026 3:59:55 PM EST | |||
| 165.00 | 31.30 | 35.00 | 33.15 | % | 0.20 | 0 | 0 | 0.75 | 0.73 | 0.01 | -0.18 | 10/9/2026 3:59:55 PM EST | |||
| 170.00 | 28.10 | 31.90 | 30.00 | % | 0.18 | 0 | 0 | 0.75 | 0.70 | 0.01 | -0.19 | 10/9/2026 3:59:55 PM EST | |||
| 175.00 | 25.10 | 29.00 | 27.05 | % | 0.15 | 0 | 0 | 0.74 | 0.66 | 0.01 | -0.20 | 10/9/2026 3:59:55 PM EST | |||
| 180.00 | 22.40 | 26.00 | 24.20 | % | 0.13 | 0 | 0 | 0.74 | 0.62 | 0.01 | -0.21 | 10/9/2026 3:59:55 PM EST | |||
| 185.00 | 20.00 | 23.50 | 21.75 | % | 0.12 | 0 | 0 | 0.74 | 0.58 | 0.01 | -0.21 | 10/9/2026 3:59:55 PM EST | |||
| 190.00 | 17.70 | 21.50 | 19.60 | % | 0.10 | 0 | 0 | 0.74 | 0.54 | 0.01 | -0.21 | 10/9/2026 3:59:55 PM EST | |||
| 195.00 | 15.60 | 19.50 | 17.55 | % | 0.09 | 0 | 0 | 0.74 | 0.50 | 0.01 | -0.21 | 10/9/2026 3:59:55 PM EST | |||
| 200.00 | 13.70 | 17.50 | 15.60 | % | 0.08 | 0 | 0 | 0.74 | 0.47 | 0.01 | -0.21 | 10/9/2026 3:59:55 PM EST | |||
| 205.00 | 12.20 | 15.50 | 13.85 | 17.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | 0.43 | 0.01 | -0.21 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 210.00 | 10.50 | 14.40 | 12.45 | % | 0.06 | 0 | 0 | 0.74 | 0.40 | 0.01 | -0.21 | 10/9/2026 3:59:55 PM EST | |||
| 215.00 | 9.20 | 13.00 | 11.10 | % | 0.05 | 0 | 0 | 0.74 | 0.36 | 0.01 | -0.20 | 10/9/2026 3:59:55 PM EST | |||
| 220.00 | 7.90 | 11.90 | 9.90 | % | 0.04 | 0 | 0 | 0.75 | 0.33 | 0.01 | -0.20 | 10/9/2026 3:59:55 PM EST | |||
| 225.00 | 6.90 | 10.80 | 8.85 | % | 0.04 | 0 | 0 | 0.75 | 0.31 | 0.01 | -0.19 | 10/9/2026 3:59:55 PM EST | |||
| 230.00 | 5.90 | 9.90 | 7.90 | % | 0.03 | 0 | 0 | 0.75 | 0.28 | 0.01 | -0.18 | 10/9/2026 3:59:55 PM EST | |||
| 235.00 | 5.10 | 9.00 | 7.05 | % | 0.03 | 0 | 0 | 0.76 | 0.25 | 0.01 | -0.17 | 10/9/2026 3:59:55 PM EST | |||
| 240.00 | 4.30 | 8.00 | 6.15 | % | 0.03 | 0 | 0 | 0.75 | 0.23 | 0.01 | -0.17 | 10/9/2026 3:59:55 PM EST | |||
| 245.00 | 3.70 | 7.50 | 5.60 | % | 0.02 | 0 | 0 | 0.76 | 0.21 | 0.01 | -0.16 | 10/9/2026 3:59:55 PM EST | |||
| 250.00 | 2.95 | 7.00 | 4.98 | % | 0.02 | 0 | 0 | 0.76 | 0.19 | 0.01 | -0.15 | 10/9/2026 3:59:55 PM EST | |||
| 255.00 | 2.45 | 6.50 | 4.48 | % | 0.02 | 0 | 0 | 0.76 | 0.17 | 0.00 | -0.14 | 10/9/2026 3:59:55 PM EST | |||
| 260.00 | 1.95 | 6.00 | 3.98 | % | 0.02 | 0 | 0 | 0.76 | 0.16 | 0.00 | -0.13 | 10/9/2026 3:59:55 PM EST | |||
| 265.00 | 1.55 | 5.50 | 3.53 | % | 0.01 | 0 | 0 | 0.76 | 0.14 | 0.00 | -0.12 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.02 | 10/9/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.04 | 10/9/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.09 | -0.03 | 0.00 | -0.05 | 10/9/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.03 | -0.04 | 0.00 | -0.06 | 10/9/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.00 | -0.05 | 0.00 | -0.07 | 10/9/2026 3:59:55 PM EST | |||
| 130.00 | 0.20 | 4.10 | 2.15 | % | 0.02 | 0 | 0 | 0.73 | -0.07 | 0.00 | -0.08 | 10/9/2026 3:59:55 PM EST | |||
| 135.00 | 0.85 | 4.70 | 2.78 | % | 0.02 | 0 | 0 | 0.76 | -0.09 | 0.00 | -0.10 | 10/9/2026 3:59:55 PM EST | |||
| 140.00 | 1.80 | 5.40 | 3.60 | % | 0.03 | 0 | 0 | 0.77 | -0.11 | 0.00 | -0.11 | 10/9/2026 3:59:55 PM EST | |||
| 145.00 | 2.40 | 6.30 | 4.35 | % | 0.03 | 0 | 0 | 0.76 | -0.14 | 0.00 | -0.13 | 10/9/2026 3:59:55 PM EST | |||
| 150.00 | 3.80 | 7.30 | 5.55 | % | 0.04 | 0 | 0 | 0.77 | -0.17 | 0.00 | -0.14 | 10/9/2026 3:59:55 PM EST | |||
| 155.00 | 4.60 | 8.50 | 6.55 | % | 0.04 | 0 | 0 | 0.75 | -0.20 | 0.01 | -0.16 | 10/9/2026 3:59:55 PM EST | |||
| 160.00 | 6.10 | 10.00 | 8.05 | % | 0.05 | 0 | 0 | 0.75 | -0.23 | 0.01 | -0.17 | 10/9/2026 3:59:55 PM EST | |||
| 165.00 | 7.90 | 11.50 | 9.70 | % | 0.06 | 0 | 0 | 0.75 | -0.27 | 0.01 | -0.18 | 10/9/2026 3:59:55 PM EST | |||
| 170.00 | 9.70 | 13.50 | 11.60 | % | 0.07 | 0 | 0 | 0.75 | -0.30 | 0.01 | -0.19 | 10/9/2026 3:59:55 PM EST | |||
| 175.00 | 11.80 | 15.50 | 13.65 | % | 0.08 | 0 | 0 | 0.74 | -0.34 | 0.01 | -0.20 | 10/9/2026 3:59:55 PM EST | |||
| 180.00 | 14.00 | 18.00 | 16.00 | % | 0.09 | 0 | 0 | 0.74 | -0.38 | 0.01 | -0.21 | 10/9/2026 3:59:55 PM EST | |||
| 185.00 | 16.50 | 20.50 | 18.50 | % | 0.10 | 0 | 0 | 0.74 | -0.42 | 0.01 | -0.21 | 10/9/2026 3:59:55 PM EST | |||
| 190.00 | 19.30 | 23.00 | 21.15 | % | 0.11 | 0 | 0 | 0.74 | -0.46 | 0.01 | -0.21 | 10/9/2026 3:59:55 PM EST | |||
| 195.00 | 22.20 | 26.00 | 24.10 | % | 0.12 | 0 | 0 | 0.74 | -0.50 | 0.01 | -0.21 | 10/9/2026 3:59:55 PM EST | |||
| 200.00 | 25.50 | 29.00 | 27.25 | % | 0.14 | 0 | 0 | 0.74 | -0.53 | 0.01 | -0.21 | 10/9/2026 3:59:55 PM EST | |||
| 205.00 | 28.60 | 32.50 | 30.55 | % | 0.15 | 0 | 0 | 0.74 | -0.57 | 0.01 | -0.21 | 10/9/2026 3:59:55 PM EST | |||
| 210.00 | 32.10 | 36.00 | 34.05 | % | 0.16 | 0 | 0 | 0.75 | -0.60 | 0.01 | -0.21 | 10/9/2026 3:59:55 PM EST | |||
| 215.00 | 35.80 | 39.50 | 37.65 | % | 0.18 | 0 | 0 | 0.75 | -0.64 | 0.01 | -0.20 | 10/9/2026 3:59:55 PM EST | |||
| 220.00 | 39.60 | 43.40 | 41.50 | % | 0.19 | 0 | 0 | 0.75 | -0.67 | 0.01 | -0.20 | 10/9/2026 3:59:55 PM EST | |||
| 225.00 | 43.50 | 47.40 | 45.45 | % | 0.20 | 0 | 0 | 0.76 | -0.69 | 0.01 | -0.19 | 10/9/2026 3:59:55 PM EST | |||
| 230.00 | 47.60 | 51.40 | 49.50 | % | 0.22 | 0 | 0 | 0.76 | -0.72 | 0.01 | -0.18 | 10/9/2026 3:59:55 PM EST | |||
| 235.00 | 51.80 | 55.70 | 53.75 | % | 0.23 | 0 | 0 | 0.77 | -0.75 | 0.01 | -0.17 | 10/9/2026 3:59:55 PM EST | |||
| 240.00 | 56.00 | 60.00 | 58.00 | % | 0.24 | 0 | 0 | 0.77 | -0.77 | 0.01 | -0.17 | 10/9/2026 3:59:55 PM EST | |||
| 245.00 | 60.30 | 64.10 | 62.20 | % | 0.25 | 0 | 0 | 0.77 | -0.79 | 0.01 | -0.16 | 10/9/2026 3:59:55 PM EST | |||
| 250.00 | 64.70 | 68.50 | 66.60 | % | 0.27 | 0 | 0 | 0.77 | -0.81 | 0.01 | -0.15 | 10/9/2026 3:59:55 PM EST | |||
| 255.00 | 69.20 | 73.00 | 71.10 | % | 0.28 | 0 | 0 | 0.77 | -0.83 | 0.00 | -0.14 | 10/9/2026 3:59:55 PM EST | |||
| 260.00 | 73.70 | 77.80 | 75.75 | % | 0.29 | 0 | 0 | 0.78 | -0.84 | 0.00 | -0.13 | 10/9/2026 3:59:55 PM EST | |||
| 265.00 | 78.20 | 82.20 | 80.20 | % | 0.30 | 0 | 0 | 0.77 | -0.86 | 0.00 | -0.12 | 10/9/2026 3:59:55 PM EST |