Options Chain for SEMTECH CORP COM (SMTC) - $67.79 as of 10/27/2025 1:25:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 50.50 | 54.10 | 52.30 | % | 2.91 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 19.00 | 49.40 | 53.50 | 51.45 | % | 2.71 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 20.00 | 48.50 | 52.50 | 50.50 | % | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 21.00 | 47.60 | 51.50 | 49.55 | 20.44 | 0.00 | 0.00% | 2.36 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 10/27/2025 12:59:08 PM EST |
| 22.00 | 46.50 | 50.40 | 48.45 | % | 2.20 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 23.00 | 45.50 | 49.60 | 47.55 | 33.00 | 0.00 | 0.00% | 2.07 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 12:59:08 PM EST |
| 24.00 | 44.50 | 48.30 | 46.40 | % | 1.93 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 25.00 | 43.50 | 47.30 | 45.40 | % | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 26.00 | 42.60 | 46.40 | 44.50 | % | 1.71 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 27.00 | 41.60 | 45.40 | 43.50 | 8.75 | 0.00 | 0.00% | 1.61 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 10/27/2025 12:59:08 PM EST |
| 28.00 | 40.60 | 44.60 | 42.60 | 19.90 | 0.00 | 0.00% | 1.52 | 0 | 3 | 2.02 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 10/27/2025 12:59:08 PM EST |
| 29.00 | 39.50 | 43.60 | 41.55 | % | 1.43 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:59:08 PM EST | |||
| 30.00 | 38.70 | 42.60 | 40.65 | 23.97 | 0.00 | 0.00% | 1.35 | 0 | 5 | 1.89 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 10/27/2025 12:59:08 PM EST |
| 31.00 | 37.60 | 41.40 | 39.50 | % | 1.27 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:59:08 PM EST | |||
| 32.00 | 36.60 | 40.40 | 38.50 | 12.80 | 0.00 | 0.00% | 1.20 | 0 | 29 | 1.79 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 10/27/2025 12:59:08 PM EST |
| 33.00 | 35.70 | 39.30 | 37.50 | 12.20 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 10/27/2025 12:59:08 PM EST |
| 34.00 | 34.70 | 38.50 | 36.60 | 16.20 | 0.00 | 0.00% | 1.08 | 0 | 5 | 1.67 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 10/27/2025 12:59:08 PM EST |
| 35.00 | 33.80 | 37.50 | 35.65 | 27.47 | 0.00 | 0.00% | 1.02 | 0 | 6 | 1.61 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 10/27/2025 12:59:08 PM EST |
| 36.00 | 32.70 | 36.50 | 34.60 | 11.20 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.58 | 0.99 | 0.00 | -0.01 | 7/1/2025 | 10/27/2025 12:59:08 PM EST |
| 37.00 | 32.10 | 35.10 | 33.60 | 25.05 | 0.00 | 0.00% | 0.91 | 0 | 13 | 1.53 | 0.99 | 0.00 | -0.01 | 9/11/2025 | 10/27/2025 12:59:08 PM EST |
| 38.00 | 31.20 | 34.00 | 32.60 | 17.70 | 0.00 | 0.00% | 0.86 | 0 | 11 | 1.45 | 0.99 | 0.00 | -0.02 | 7/24/2025 | 10/27/2025 12:59:08 PM EST |
| 39.00 | 30.30 | 33.00 | 31.65 | 16.15 | 0.00 | 0.00% | 0.81 | 0 | 5 | 1.40 | 0.98 | 0.00 | -0.02 | 8/12/2025 | 10/27/2025 12:59:08 PM EST |
| 40.00 | 29.20 | 32.10 | 30.65 | 28.90 | 0.00 | 0.00% | 0.77 | 0 | 38 | 1.37 | 0.98 | 0.00 | -0.02 | 9/30/2025 | 10/27/2025 12:59:08 PM EST |
| 41.00 | 28.40 | 31.20 | 29.80 | 29.80 | 0.00 | 0.00% | 0.73 | 0 | 10 | 1.34 | 0.97 | 0.00 | -0.02 | 10/1/2025 | 10/27/2025 12:59:08 PM EST |
| 42.00 | 27.60 | 30.00 | 28.80 | 9.20 | 0.00 | 0.00% | 0.69 | 0 | 17 | 1.25 | 0.96 | 0.00 | -0.02 | 7/8/2025 | 10/27/2025 12:59:08 PM EST |
| 43.00 | 26.50 | 29.30 | 27.90 | 9.19 | 0.00 | 0.00% | 0.65 | 0 | 7 | 1.27 | 0.96 | 0.00 | -0.03 | 7/3/2025 | 10/27/2025 12:59:08 PM EST |
| 44.00 | 25.50 | 28.30 | 26.90 | 5.50 | 0.00 | 0.00% | 0.61 | 0 | 7 | 1.22 | 0.95 | 0.00 | -0.03 | 6/5/2025 | 10/27/2025 12:59:08 PM EST |
| 45.00 | 24.50 | 27.30 | 25.90 | 18.53 | 0.00 | 0.00% | 0.58 | 0 | 55 | 1.18 | 0.95 | 0.01 | -0.03 | 9/22/2025 | 10/27/2025 12:59:08 PM EST |
| 46.00 | 23.70 | 26.50 | 25.10 | 15.70 | 0.00 | 0.00% | 0.55 | 0 | 7 | 1.17 | 0.94 | 0.01 | -0.03 | 9/25/2025 | 10/27/2025 12:59:08 PM EST |
| 47.00 | 22.80 | 25.50 | 24.15 | 14.52 | 0.00 | 0.00% | 0.51 | 0 | 67 | 1.12 | 0.93 | 0.01 | -0.04 | 8/27/2025 | 10/27/2025 12:59:08 PM EST |
| 48.00 | 21.90 | 24.50 | 23.20 | 8.60 | 0.00 | 0.00% | 0.48 | 0 | 21 | 1.08 | 0.92 | 0.01 | -0.04 | 8/14/2025 | 10/27/2025 12:59:08 PM EST |
| 49.00 | 21.00 | 23.50 | 22.25 | 15.20 | 0.00 | 0.00% | 0.45 | 0 | 21 | 1.04 | 0.92 | 0.01 | -0.04 | 9/9/2025 | 10/27/2025 12:59:08 PM EST |
| 50.00 | 20.10 | 22.60 | 21.35 | 19.73 | 0.00 | 0.00% | 0.43 | 0 | 364 | 1.01 | 0.91 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 12:59:08 PM EST |
| 55.00 | 15.70 | 18.40 | 17.05 | 19.30 | 0.00 | 0.00% | 0.31 | 0 | 149 | 0.65 | 0.85 | 0.01 | -0.05 | 10/1/2025 | 10/27/2025 12:59:08 PM EST |
| 60.00 | 13.30 | 14.40 | 13.85 | 12.62 | 0.00 | 0.00% | 0.23 | 0 | 155 | 0.61 | 0.77 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 12:59:08 PM EST |
| 65.00 | 9.90 | 11.10 | 10.50 | 6.87 | 0.00 | 0.00% | 0.16 | 0 | 134 | 0.71 | 0.67 | 0.02 | -0.07 | 10/22/2025 | 10/27/2025 12:59:08 PM EST |
| 70.00 | 7.20 | 8.60 | 7.90 | 7.50 | +0.20 | +2.74% | 0.11 | 2 | 83 | 0.66 | 0.57 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:08 PM EST |
| 75.00 | 5.10 | 6.10 | 5.60 | 5.60 | +0.60 | +12.00% | 0.07 | 1 | 50 | 0.68 | 0.47 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:08 PM EST |
| 80.00 | 3.70 | 4.90 | 4.30 | 3.90 | +0.50 | +14.71% | 0.05 | 1 | 46 | 0.71 | 0.37 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:08 PM EST |
| 85.00 | 2.45 | 3.40 | 2.93 | 3.00 | +0.44 | +17.19% | 0.03 | 2 | 176 | 0.69 | 0.29 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 12:59:08 PM EST |
| 90.00 | 1.70 | 2.45 | 2.08 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.69 | 0.23 | 0.02 | -0.06 | 10/16/2025 | 10/27/2025 12:59:08 PM EST |
| 95.00 | 1.30 | 1.80 | 1.55 | 1.65 | +0.08 | +5.10% | 0.02 | 1 | 16 | 0.71 | 0.17 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 12:59:08 PM EST |
| 100.00 | 0.85 | 1.40 | 1.13 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.13 | 0.01 | -0.04 | 10/17/2025 | 10/27/2025 12:59:08 PM EST |
| 105.00 | 0.60 | 1.10 | 0.85 | % | 0.01 | 0 | 0 | 0.73 | 0.10 | 0.01 | -0.03 | 10/27/2025 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 12:59:08 PM EST |
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 31 | 2.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/27/2025 12:59:08 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/27/2025 12:59:08 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 12:59:08 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 12:59:08 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 12:59:08 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 10/27/2025 12:59:08 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.64 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 10/27/2025 12:59:08 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.50 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 10/27/2025 12:59:08 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 10/27/2025 12:59:08 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.40 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 10/27/2025 12:59:08 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 10/27/2025 12:59:08 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.31 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 10/27/2025 12:59:08 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.33 | -0.01 | 0.00 | -0.01 | 9/23/2025 | 10/27/2025 12:59:08 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | -0.01 | 0.00 | -0.01 | 9/4/2025 | 10/27/2025 12:59:08 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | -0.01 | 0.00 | -0.01 | 8/5/2025 | 10/27/2025 12:59:08 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | -0.01 | 0.00 | -0.02 | 9/8/2025 | 10/27/2025 12:59:08 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | -0.02 | 0.00 | -0.02 | 9/23/2025 | 10/27/2025 12:59:08 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.05 | -0.02 | 0.00 | -0.02 | 9/29/2025 | 10/27/2025 12:59:08 PM EST |
| 41.00 | 0.10 | 0.75 | 0.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.86 | -0.03 | 0.00 | -0.02 | 9/23/2025 | 10/27/2025 12:59:08 PM EST |
| 42.00 | 0.10 | 0.75 | 0.43 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.83 | -0.04 | 0.00 | -0.02 | 9/19/2025 | 10/27/2025 12:59:08 PM EST |
| 43.00 | 0.15 | 0.85 | 0.50 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | -0.04 | 0.00 | -0.03 | 9/29/2025 | 10/27/2025 12:59:08 PM EST |
| 44.00 | 0.20 | 0.90 | 0.55 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.82 | -0.05 | 0.00 | -0.03 | 9/4/2025 | 10/27/2025 12:59:08 PM EST |
| 45.00 | 0.25 | 0.95 | 0.60 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.81 | -0.05 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 12:59:08 PM EST |
| 46.00 | 0.35 | 1.00 | 0.68 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | -0.06 | 0.01 | -0.03 | 8/22/2025 | 10/27/2025 12:59:08 PM EST |
| 47.00 | 0.45 | 1.10 | 0.78 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.81 | -0.07 | 0.01 | -0.04 | 9/3/2025 | 10/27/2025 12:59:08 PM EST |
| 48.00 | 0.60 | 1.20 | 0.90 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.81 | -0.08 | 0.01 | -0.04 | 9/17/2025 | 10/27/2025 12:59:08 PM EST |
| 49.00 | 0.70 | 1.30 | 1.00 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.80 | -0.08 | 0.01 | -0.04 | 10/22/2025 | 10/27/2025 12:59:08 PM EST |
| 50.00 | 0.85 | 1.45 | 1.15 | 1.17 | -0.18 | -13.34% | 0.02 | 2 | 228 | 0.80 | -0.09 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 12:59:08 PM EST |
| 55.00 | 1.45 | 2.40 | 1.93 | 2.21 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.76 | -0.15 | 0.01 | -0.05 | 10/23/2025 | 10/27/2025 12:59:08 PM EST |
| 60.00 | 2.75 | 3.70 | 3.23 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.75 | -0.23 | 0.02 | -0.06 | 10/13/2025 | 10/27/2025 12:59:08 PM EST |
| 65.00 | 4.30 | 5.60 | 4.95 | 6.05 | 0.00 | 0.00% | 0.08 | 0 | 136 | 0.73 | -0.33 | 0.02 | -0.07 | 10/21/2025 | 10/27/2025 12:59:08 PM EST |
| 70.00 | 6.50 | 7.50 | 7.00 | 7.10 | -0.40 | -5.34% | 0.10 | 3 | 81 | 0.69 | -0.43 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:08 PM EST |
| 75.00 | 9.40 | 10.50 | 9.95 | 10.00 | -1.70 | -14.53% | 0.13 | 1 | 61 | 0.69 | -0.53 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:08 PM EST |
| 80.00 | 12.90 | 14.20 | 13.55 | 12.80 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.72 | -0.63 | 0.02 | -0.07 | 10/3/2025 | 10/27/2025 12:59:08 PM EST |
| 85.00 | 16.80 | 18.00 | 17.40 | 15.90 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.72 | -0.71 | 0.02 | -0.06 | 10/3/2025 | 10/27/2025 12:59:08 PM EST |
| 90.00 | 20.60 | 23.10 | 21.85 | 20.70 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.74 | -0.77 | 0.02 | -0.06 | 10/3/2025 | 10/27/2025 12:59:08 PM EST |
| 95.00 | 24.50 | 27.50 | 26.00 | % | 0.27 | 0 | 0 | 0.91 | -0.83 | 0.01 | -0.05 | 10/27/2025 12:59:08 PM EST | |||
| 100.00 | 29.30 | 32.10 | 30.70 | % | 0.31 | 0 | 0 | 0.95 | -0.87 | 0.01 | -0.04 | 10/27/2025 12:59:08 PM EST | |||
| 105.00 | 34.00 | 36.80 | 35.40 | % | 0.34 | 0 | 0 | 0.98 | -0.90 | 0.01 | -0.03 | 10/27/2025 12:59:08 PM EST |