Options Chain for SEMTECH CORP COM (SMTC) - $79.77 as of 12/12/2025 10:31:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 55.40 | 58.60 | 57.00 | % | 3.17 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:59 AM EST | |||
| 19.00 | 54.50 | 57.60 | 56.05 | % | 2.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:59 AM EST | |||
| 20.00 | 53.50 | 56.60 | 55.05 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:59 AM EST | |||
| 21.00 | 52.70 | 55.70 | 54.20 | 20.44 | 0.00 | 0.00% | 2.58 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 12/12/2025 9:58:59 AM EST |
| 22.00 | 51.50 | 54.60 | 53.05 | % | 2.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:59 AM EST | |||
| 23.00 | 50.70 | 53.00 | 51.85 | 33.00 | 0.00 | 0.00% | 2.25 | 0 | 8 | 6.36 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 12/12/2025 9:58:59 AM EST |
| 24.00 | 49.70 | 52.60 | 51.15 | % | 2.13 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:59 AM EST | |||
| 25.00 | 48.70 | 51.50 | 50.10 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:59 AM EST | |||
| 26.00 | 47.70 | 50.60 | 49.15 | % | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:59 AM EST | |||
| 27.00 | 46.70 | 49.50 | 48.10 | 8.75 | 0.00 | 0.00% | 1.78 | 0 | 2 | 5.53 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 12/12/2025 9:58:59 AM EST |
| 28.00 | 45.60 | 48.50 | 47.05 | 19.90 | 0.00 | 0.00% | 1.68 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 12/12/2025 9:58:59 AM EST |
| 29.00 | 44.40 | 47.60 | 46.00 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:59 AM EST | |||
| 30.00 | 43.70 | 46.50 | 45.10 | 23.97 | 0.00 | 0.00% | 1.50 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 12/12/2025 9:58:59 AM EST |
| 31.00 | 42.50 | 45.60 | 44.05 | % | 1.42 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:59 AM EST | |||
| 32.00 | 41.70 | 44.50 | 43.10 | 36.80 | 0.00 | 0.00% | 1.35 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:59 AM EST |
| 33.00 | 40.70 | 43.60 | 42.15 | 12.20 | 0.00 | 0.00% | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/12/2025 9:58:59 AM EST |
| 34.00 | 39.50 | 42.20 | 40.85 | 16.20 | 0.00 | 0.00% | 1.20 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/12/2025 9:58:59 AM EST |
| 35.00 | 38.80 | 41.60 | 40.20 | 29.22 | 0.00 | 0.00% | 1.15 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:59 AM EST |
| 36.00 | 37.60 | 40.50 | 39.05 | 11.20 | 0.00 | 0.00% | 1.08 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/12/2025 9:58:59 AM EST |
| 37.00 | 36.60 | 39.50 | 38.05 | 42.13 | 0.00 | 0.00% | 1.03 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:59 AM EST |
| 38.00 | 35.70 | 38.50 | 37.10 | 17.70 | 0.00 | 0.00% | 0.98 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 12/12/2025 9:58:59 AM EST |
| 39.00 | 34.80 | 37.50 | 36.15 | 16.15 | 0.00 | 0.00% | 0.93 | 0 | 5 | 3.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/12/2025 9:58:59 AM EST |
| 40.00 | 33.80 | 36.50 | 35.15 | 39.31 | 0.00 | 0.00% | 0.88 | 0 | 35 | 3.57 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:59 AM EST |
| 41.00 | 32.80 | 35.50 | 34.15 | 29.80 | 0.00 | 0.00% | 0.83 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/12/2025 9:58:59 AM EST |
| 42.00 | 31.70 | 34.50 | 33.10 | 9.20 | 0.00 | 0.00% | 0.79 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 12/12/2025 9:58:59 AM EST |
| 43.00 | 30.80 | 33.30 | 32.05 | 37.52 | 0.00 | 0.00% | 0.75 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:59 AM EST |
| 44.00 | 29.80 | 32.30 | 31.05 | 5.50 | 0.00 | 0.00% | 0.71 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 12/12/2025 9:58:59 AM EST |
| 45.00 | 28.60 | 31.30 | 29.95 | 23.07 | 0.00 | 0.00% | 0.67 | 0 | 54 | 3.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:59 AM EST |
| 46.00 | 27.70 | 30.50 | 29.10 | 15.70 | 0.00 | 0.00% | 0.63 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/12/2025 9:58:59 AM EST |
| 47.00 | 26.80 | 29.30 | 28.05 | 29.06 | 0.00 | 0.00% | 0.60 | 0 | 66 | 2.78 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:58:59 AM EST |
| 48.00 | 25.40 | 28.50 | 26.95 | 24.72 | 0.00 | 0.00% | 0.56 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:58:59 AM EST |
| 49.00 | 24.80 | 27.60 | 26.20 | 15.20 | 0.00 | 0.00% | 0.53 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 12/12/2025 9:58:59 AM EST |
| 50.00 | 23.80 | 26.60 | 25.20 | 30.50 | 0.00 | 0.00% | 0.50 | 0 | 427 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:59 AM EST |
| 55.00 | 18.70 | 21.20 | 19.95 | 19.82 | -4.44 | -18.31% | 0.36 | 1 | 144 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:59 AM EST |
| 60.00 | 13.70 | 16.00 | 14.85 | 14.87 | -4.13 | -21.74% | 0.25 | 1 | 221 | 1.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:59 AM EST |
| 65.00 | 9.10 | 11.80 | 10.45 | 15.40 | 0.00 | 0.00% | 0.16 | 0 | 174 | 1.32 | 0.98 | 0.01 | -0.04 | 12/10/2025 | 12/12/2025 9:58:59 AM EST |
| 70.00 | 5.00 | 7.00 | 6.00 | 6.17 | -3.83 | -38.30% | 0.09 | 1 | 354 | 0.88 | 0.89 | 0.03 | -0.19 | 12/12/2025 | 12/12/2025 9:58:59 AM EST |
| 75.00 | 2.00 | 2.55 | 2.28 | 2.77 | -3.15 | -53.21% | 0.03 | 3 | 527 | 0.64 | 0.67 | 0.06 | -0.24 | 12/12/2025 | 12/12/2025 9:58:59 AM EST |
| 80.00 | 0.60 | 1.10 | 0.85 | 0.80 | -1.95 | -70.91% | 0.01 | 15 | 1,099 | 0.55 | 0.35 | 0.06 | -0.20 | 12/12/2025 | 12/12/2025 9:58:59 AM EST |
| 85.00 | 0.05 | 1.00 | 0.53 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 584 | 0.65 | 0.12 | 0.04 | -0.11 | 12/11/2025 | 12/12/2025 9:58:59 AM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.31 | -77.50% | 0.00 | 2 | 842 | 0.63 | 0.03 | 0.01 | -0.04 | 12/12/2025 | 12/12/2025 9:58:59 AM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.02 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 9:58:59 AM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:59 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:59 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:59 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:58:59 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:58:59 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:59 AM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 9:58:59 AM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:59 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 9:58:59 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:59 AM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.11 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/12/2025 9:58:59 AM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.28 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/12/2025 9:58:59 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.91 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/12/2025 9:58:59 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.82 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/12/2025 9:58:59 AM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/12/2025 9:58:59 AM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/12/2025 9:58:59 AM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/12/2025 9:58:59 AM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:58:59 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:58:59 AM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/12/2025 9:58:59 AM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/12/2025 9:58:59 AM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/12/2025 9:58:59 AM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.02 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/12/2025 9:58:59 AM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:59 AM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.82 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/12/2025 9:58:59 AM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:58:59 AM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.64 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:59 AM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.55 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/12/2025 9:58:59 AM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:59 AM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:59 AM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:59 AM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.51 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:59 AM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 631 | 1.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:58:59 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.39 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:59 AM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:59 AM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:59 AM EST |
| 65.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.03 | -0.02 | 0.01 | -0.04 | 12/11/2025 | 12/12/2025 9:58:59 AM EST |
| 70.00 | 0.70 | 1.10 | 0.90 | 0.50 | +0.02 | +4.17% | 0.01 | 1 | 286 | 0.64 | -0.11 | 0.03 | -0.19 | 12/12/2025 | 12/12/2025 9:58:59 AM EST |
| 75.00 | 2.40 | 2.95 | 2.68 | 1.89 | +0.49 | +35.00% | 0.04 | 3 | 134 | 0.53 | -0.33 | 0.06 | -0.24 | 12/12/2025 | 12/12/2025 9:58:59 AM EST |
| 80.00 | 4.80 | 7.40 | 6.10 | 4.59 | +1.94 | +73.21% | 0.08 | 1 | 65 | 0.92 | -0.65 | 0.06 | -0.20 | 12/12/2025 | 12/12/2025 9:58:59 AM EST |
| 85.00 | 8.70 | 11.40 | 10.05 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.09 | -0.88 | 0.04 | -0.11 | 12/10/2025 | 12/12/2025 9:58:59 AM EST |
| 90.00 | 13.50 | 16.20 | 14.85 | 24.64 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.40 | -0.97 | 0.01 | -0.04 | 11/24/2025 | 12/12/2025 9:58:59 AM EST |
| 95.00 | 18.50 | 21.20 | 19.85 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 12/12/2025 9:58:59 AM EST | |||
| 100.00 | 23.50 | 26.30 | 24.90 | 31.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:59 AM EST |
| 105.00 | 28.50 | 31.30 | 29.90 | 39.65 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:59 AM EST |