Options Chain for SEMTECH CORP COM (SMTC) - $119.44 as of 11/12/2026 8:26:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 67.80 | 71.90 | 69.85 | % | 1.40 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 11/12/2026 4:00:00 PM EST | |||
| 55.00 | 62.90 | 67.00 | 64.95 | % | 1.18 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.02 | 11/12/2026 4:00:00 PM EST | |||
| 60.00 | 58.20 | 61.50 | 59.85 | % | 1.00 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.03 | 11/12/2026 4:00:00 PM EST | |||
| 65.00 | 53.40 | 56.80 | 55.10 | % | 0.85 | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.04 | 11/12/2026 4:00:00 PM EST | |||
| 70.00 | 48.90 | 52.20 | 50.55 | % | 0.72 | 0 | 0 | 1.40 | 0.96 | 0.00 | -0.06 | 11/12/2026 4:00:00 PM EST | |||
| 75.00 | 44.40 | 47.70 | 46.05 | % | 0.61 | 0 | 0 | 1.33 | 0.94 | 0.00 | -0.07 | 11/12/2026 4:00:00 PM EST | |||
| 80.00 | 40.00 | 43.40 | 41.70 | % | 0.52 | 0 | 0 | 1.27 | 0.91 | 0.00 | -0.09 | 11/12/2026 4:00:00 PM EST | |||
| 85.00 | 35.70 | 39.20 | 37.45 | % | 0.44 | 0 | 0 | 0.95 | 0.88 | 0.00 | -0.11 | 11/12/2026 4:00:00 PM EST | |||
| 90.00 | 31.80 | 35.20 | 33.50 | 17.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.96 | 0.85 | 0.01 | -0.13 | 11/6/2026 | 11/12/2026 4:00:00 PM EST |
| 95.00 | 27.90 | 31.40 | 29.65 | 14.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.95 | 0.81 | 0.01 | -0.14 | 11/6/2026 | 11/12/2026 4:00:00 PM EST |
| 100.00 | 24.40 | 27.90 | 26.15 | % | 0.26 | 0 | 0 | 0.94 | 0.76 | 0.01 | -0.16 | 11/12/2026 4:00:00 PM EST | |||
| 105.00 | 21.60 | 24.60 | 23.10 | % | 0.22 | 0 | 0 | 0.95 | 0.72 | 0.01 | -0.17 | 11/12/2026 4:00:00 PM EST | |||
| 110.00 | 18.60 | 21.60 | 20.10 | % | 0.18 | 0 | 0 | 0.94 | 0.67 | 0.01 | -0.18 | 11/12/2026 4:00:00 PM EST | |||
| 115.00 | 16.30 | 18.80 | 17.55 | % | 0.15 | 0 | 0 | 0.95 | 0.62 | 0.01 | -0.18 | 11/12/2026 4:00:00 PM EST | |||
| 120.00 | 13.50 | 15.80 | 14.65 | 11.62 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.91 | 0.56 | 0.01 | -0.19 | 11/10/2026 | 11/12/2026 4:00:00 PM EST |
| 125.00 | 11.40 | 14.00 | 12.70 | 10.15 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.92 | 0.51 | 0.01 | -0.18 | 11/10/2026 | 11/12/2026 4:00:00 PM EST |
| 130.00 | 9.70 | 12.00 | 10.85 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.91 | 0.46 | 0.01 | -0.18 | 11/9/2026 | 11/12/2026 4:00:00 PM EST |
| 135.00 | 8.00 | 10.30 | 9.15 | % | 0.07 | 0 | 0 | 0.91 | 0.41 | 0.01 | -0.17 | 11/12/2026 4:00:00 PM EST | |||
| 140.00 | 6.50 | 8.80 | 7.65 | % | 0.05 | 0 | 0 | 0.90 | 0.36 | 0.01 | -0.17 | 11/12/2026 4:00:00 PM EST | |||
| 145.00 | 5.10 | 7.40 | 6.25 | % | 0.04 | 0 | 0 | 0.88 | 0.32 | 0.01 | -0.16 | 11/12/2026 4:00:00 PM EST | |||
| 150.00 | 3.90 | 6.30 | 5.10 | % | 0.03 | 0 | 0 | 0.87 | 0.28 | 0.01 | -0.15 | 11/12/2026 4:00:00 PM EST | |||
| 155.00 | 3.60 | 5.90 | 4.75 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.87 | 0.24 | 0.01 | -0.13 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 160.00 | 2.45 | 4.40 | 3.43 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.20 | 0.01 | -0.12 | 11/9/2026 | 11/12/2026 4:00:00 PM EST |
| 165.00 | 1.85 | 3.70 | 2.78 | % | 0.02 | 0 | 0 | 0.85 | 0.17 | 0.01 | -0.11 | 11/12/2026 4:00:00 PM EST | |||
| 170.00 | 1.65 | 3.10 | 2.38 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.15 | 0.01 | -0.10 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 175.00 | 1.00 | 2.65 | 1.83 | % | 0.01 | 0 | 0 | 0.84 | 0.12 | 0.01 | -0.08 | 11/12/2026 4:00:00 PM EST | |||
| 180.00 | 0.90 | 2.25 | 1.58 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.10 | 0.01 | -0.07 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 185.00 | 0.55 | 2.10 | 1.33 | % | 0.01 | 0 | 0 | 0.85 | 0.08 | 0.00 | -0.06 | 11/12/2026 4:00:00 PM EST | |||
| 190.00 | 0.10 | 2.15 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.06 | 0.00 | -0.05 | 11/12/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 11/12/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.79 | -0.01 | 0.00 | -0.02 | 11/12/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.63 | -0.01 | 0.00 | -0.03 | 11/12/2026 4:00:00 PM EST | |||
| 65.00 | 0.05 | 2.35 | 1.20 | % | 0.02 | 0 | 0 | 1.12 | -0.03 | 0.00 | -0.04 | 11/12/2026 4:00:00 PM EST | |||
| 70.00 | 0.05 | 2.45 | 1.25 | % | 0.02 | 0 | 0 | 1.01 | -0.04 | 0.00 | -0.06 | 11/12/2026 4:00:00 PM EST | |||
| 75.00 | 0.55 | 2.60 | 1.58 | 4.72 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.04 | -0.06 | 0.00 | -0.07 | 11/6/2026 | 11/12/2026 4:00:00 PM EST |
| 80.00 | 1.40 | 2.80 | 2.10 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.03 | -0.09 | 0.00 | -0.09 | 11/9/2026 | 11/12/2026 4:00:00 PM EST |
| 85.00 | 2.15 | 3.50 | 2.83 | 8.16 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.01 | -0.12 | 0.00 | -0.11 | 11/6/2026 | 11/12/2026 4:00:00 PM EST |
| 90.00 | 3.10 | 4.50 | 3.80 | % | 0.04 | 0 | 0 | 1.00 | -0.15 | 0.01 | -0.13 | 11/12/2026 4:00:00 PM EST | |||
| 95.00 | 4.30 | 5.80 | 5.05 | % | 0.05 | 0 | 0 | 0.99 | -0.19 | 0.01 | -0.14 | 11/12/2026 4:00:00 PM EST | |||
| 100.00 | 5.70 | 7.40 | 6.55 | % | 0.07 | 0 | 0 | 0.98 | -0.24 | 0.01 | -0.16 | 11/12/2026 4:00:00 PM EST | |||
| 105.00 | 7.50 | 9.10 | 8.30 | % | 0.08 | 0 | 0 | 0.97 | -0.28 | 0.01 | -0.17 | 11/12/2026 4:00:00 PM EST | |||
| 110.00 | 9.60 | 10.80 | 10.20 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.95 | -0.33 | 0.01 | -0.18 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 115.00 | 11.90 | 13.30 | 12.60 | % | 0.11 | 0 | 0 | 0.95 | -0.38 | 0.01 | -0.18 | 11/12/2026 4:00:00 PM EST | |||
| 120.00 | 14.00 | 16.20 | 15.10 | 18.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.94 | -0.44 | 0.01 | -0.19 | 11/10/2026 | 11/12/2026 4:00:00 PM EST |
| 125.00 | 16.70 | 19.20 | 17.95 | % | 0.14 | 0 | 0 | 0.93 | -0.49 | 0.01 | -0.18 | 11/12/2026 4:00:00 PM EST | |||
| 130.00 | 19.70 | 22.00 | 20.85 | % | 0.16 | 0 | 0 | 0.91 | -0.54 | 0.01 | -0.18 | 11/12/2026 4:00:00 PM EST | |||
| 135.00 | 23.10 | 25.90 | 24.50 | % | 0.18 | 0 | 0 | 0.93 | -0.59 | 0.01 | -0.17 | 11/12/2026 4:00:00 PM EST | |||
| 140.00 | 26.60 | 29.30 | 27.95 | % | 0.20 | 0 | 0 | 0.91 | -0.64 | 0.01 | -0.17 | 11/12/2026 4:00:00 PM EST | |||
| 145.00 | 29.80 | 33.10 | 31.45 | % | 0.22 | 0 | 0 | 0.89 | -0.68 | 0.01 | -0.16 | 11/12/2026 4:00:00 PM EST | |||
| 150.00 | 33.70 | 37.30 | 35.50 | % | 0.24 | 0 | 0 | 0.89 | -0.72 | 0.01 | -0.15 | 11/12/2026 4:00:00 PM EST | |||
| 155.00 | 37.80 | 41.30 | 39.55 | % | 0.26 | 0 | 0 | 0.88 | -0.76 | 0.01 | -0.13 | 11/12/2026 4:00:00 PM EST | |||
| 160.00 | 42.00 | 45.60 | 43.80 | % | 0.27 | 0 | 0 | 0.86 | -0.80 | 0.01 | -0.12 | 11/12/2026 4:00:00 PM EST | |||
| 165.00 | 46.50 | 49.90 | 48.20 | % | 0.29 | 0 | 0 | 0.85 | -0.83 | 0.01 | -0.11 | 11/12/2026 4:00:00 PM EST | |||
| 170.00 | 51.00 | 54.30 | 52.65 | % | 0.31 | 0 | 0 | 1.05 | -0.85 | 0.01 | -0.10 | 11/12/2026 4:00:00 PM EST | |||
| 175.00 | 55.50 | 58.90 | 57.20 | % | 0.33 | 0 | 0 | 1.06 | -0.88 | 0.01 | -0.08 | 11/12/2026 4:00:00 PM EST | |||
| 180.00 | 60.10 | 63.50 | 61.80 | % | 0.34 | 0 | 0 | 1.07 | -0.90 | 0.01 | -0.07 | 11/12/2026 4:00:00 PM EST | |||
| 185.00 | 65.10 | 67.90 | 66.50 | % | 0.36 | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.06 | 11/12/2026 4:00:00 PM EST | |||
| 190.00 | 70.00 | 72.70 | 71.35 | % | 0.38 | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.05 | 11/12/2026 4:00:00 PM EST |