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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.10 | 56.80 | 55.45 | % | 0.85 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.04 | 11/12/2026 4:00:00 PM EST | |||
| 70.00 | 49.10 | 52.30 | 50.70 | % | 0.72 | 0 | 0 | 1.34 | 0.95 | 0.00 | -0.05 | 11/12/2026 4:00:00 PM EST | |||
| 75.00 | 45.00 | 47.80 | 46.40 | % | 0.62 | 0 | 0 | 0.87 | 0.93 | 0.00 | -0.07 | 11/12/2026 4:00:00 PM EST | |||
| 80.00 | 40.90 | 43.60 | 42.25 | % | 0.53 | 0 | 0 | 0.94 | 0.91 | 0.00 | -0.09 | 11/12/2026 4:00:00 PM EST | |||
| 85.00 | 36.80 | 39.50 | 38.15 | % | 0.45 | 0 | 0 | 0.94 | 0.88 | 0.00 | -0.11 | 11/12/2026 4:00:00 PM EST | |||
| 90.00 | 32.80 | 35.60 | 34.20 | % | 0.38 | 0 | 0 | 0.94 | 0.84 | 0.01 | -0.12 | 11/12/2026 4:00:00 PM EST | |||
| 95.00 | 29.20 | 31.90 | 30.55 | % | 0.32 | 0 | 0 | 0.93 | 0.80 | 0.01 | -0.14 | 11/12/2026 4:00:00 PM EST | |||
| 100.00 | 25.60 | 28.40 | 27.00 | % | 0.27 | 0 | 0 | 0.92 | 0.76 | 0.01 | -0.15 | 11/12/2026 4:00:00 PM EST | |||
| 105.00 | 22.80 | 25.20 | 24.00 | % | 0.23 | 0 | 0 | 0.92 | 0.72 | 0.01 | -0.16 | 11/12/2026 4:00:00 PM EST | |||
| 110.00 | 19.90 | 22.30 | 21.10 | % | 0.19 | 0 | 0 | 0.92 | 0.67 | 0.01 | -0.17 | 11/12/2026 4:00:00 PM EST | |||
| 115.00 | 17.30 | 19.70 | 18.50 | % | 0.16 | 0 | 0 | 0.92 | 0.62 | 0.01 | -0.18 | 11/12/2026 4:00:00 PM EST | |||
| 120.00 | 15.00 | 17.50 | 16.25 | % | 0.14 | 0 | 0 | 0.92 | 0.58 | 0.01 | -0.18 | 11/12/2026 4:00:00 PM EST | |||
| 125.00 | 12.80 | 15.40 | 14.10 | % | 0.11 | 0 | 0 | 0.91 | 0.53 | 0.01 | -0.18 | 11/12/2026 4:00:00 PM EST | |||
| 130.00 | 10.80 | 13.50 | 12.15 | % | 0.09 | 0 | 0 | 0.91 | 0.48 | 0.01 | -0.18 | 11/12/2026 4:00:00 PM EST | |||
| 135.00 | 9.00 | 11.70 | 10.35 | % | 0.08 | 0 | 0 | 0.89 | 0.43 | 0.01 | -0.17 | 11/12/2026 4:00:00 PM EST | |||
| 140.00 | 7.30 | 10.10 | 8.70 | % | 0.06 | 0 | 0 | 0.88 | 0.39 | 0.01 | -0.16 | 11/12/2026 4:00:00 PM EST | |||
| 145.00 | 6.30 | 8.70 | 7.50 | % | 0.05 | 0 | 0 | 0.88 | 0.34 | 0.01 | -0.15 | 11/12/2026 4:00:00 PM EST | |||
| 150.00 | 5.30 | 7.30 | 6.30 | % | 0.04 | 0 | 0 | 0.87 | 0.30 | 0.01 | -0.14 | 11/12/2026 4:00:00 PM EST | |||
| 155.00 | 3.90 | 6.30 | 5.10 | % | 0.03 | 0 | 0 | 0.85 | 0.26 | 0.01 | -0.13 | 11/12/2026 4:00:00 PM EST | |||
| 160.00 | 3.20 | 5.30 | 4.25 | % | 0.03 | 0 | 0 | 0.85 | 0.22 | 0.01 | -0.12 | 11/12/2026 4:00:00 PM EST | |||
| 165.00 | 2.55 | 4.70 | 3.63 | % | 0.02 | 0 | 0 | 0.85 | 0.19 | 0.01 | -0.10 | 11/12/2026 4:00:00 PM EST | |||
| 170.00 | 1.10 | 4.40 | 2.75 | % | 0.02 | 0 | 0 | 0.81 | 0.16 | 0.01 | -0.09 | 11/12/2026 4:00:00 PM EST | |||
| 175.00 | 0.55 | 4.00 | 2.28 | % | 0.01 | 0 | 0 | 0.79 | 0.13 | 0.01 | -0.08 | 11/12/2026 4:00:00 PM EST | |||
| 180.00 | 0.20 | 3.70 | 1.95 | % | 0.01 | 0 | 0 | 0.76 | 0.10 | 0.01 | -0.06 | 11/12/2026 4:00:00 PM EST | |||
| 185.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.74 | 0.08 | 0.00 | -0.05 | 11/12/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.05 | 0.08 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 1.47 | -0.03 | 0.00 | -0.04 | 11/12/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 1.37 | -0.05 | 0.00 | -0.05 | 11/12/2026 4:00:00 PM EST | |||
| 75.00 | 0.15 | 3.80 | 1.98 | % | 0.03 | 0 | 0 | 0.97 | -0.07 | 0.00 | -0.07 | 11/12/2026 4:00:00 PM EST | |||
| 80.00 | 0.75 | 4.40 | 2.58 | % | 0.03 | 0 | 0 | 1.00 | -0.09 | 0.00 | -0.09 | 11/12/2026 4:00:00 PM EST | |||
| 85.00 | 1.65 | 5.20 | 3.43 | % | 0.04 | 0 | 0 | 1.00 | -0.12 | 0.00 | -0.11 | 11/12/2026 4:00:00 PM EST | |||
| 90.00 | 2.90 | 6.40 | 4.65 | 4.23 | % | 0.05 | 1 | 0 | 1.01 | -0.16 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 4:00:00 PM EST | |
| 95.00 | 4.20 | 7.30 | 5.75 | % | 0.06 | 0 | 0 | 0.98 | -0.20 | 0.01 | -0.14 | 11/12/2026 4:00:00 PM EST | |||
| 100.00 | 6.00 | 8.70 | 7.35 | % | 0.07 | 0 | 0 | 0.97 | -0.24 | 0.01 | -0.15 | 11/12/2026 4:00:00 PM EST | |||
| 105.00 | 7.70 | 10.30 | 9.00 | % | 0.09 | 0 | 0 | 0.96 | -0.28 | 0.01 | -0.16 | 11/12/2026 4:00:00 PM EST | |||
| 110.00 | 9.80 | 12.20 | 11.00 | % | 0.10 | 0 | 0 | 0.94 | -0.33 | 0.01 | -0.17 | 11/12/2026 4:00:00 PM EST | |||
| 115.00 | 11.80 | 14.70 | 13.25 | % | 0.12 | 0 | 0 | 0.93 | -0.38 | 0.01 | -0.18 | 11/12/2026 4:00:00 PM EST | |||
| 120.00 | 15.10 | 17.20 | 16.15 | % | 0.13 | 0 | 0 | 0.95 | -0.42 | 0.01 | -0.18 | 11/12/2026 4:00:00 PM EST | |||
| 125.00 | 17.20 | 19.70 | 18.45 | % | 0.15 | 0 | 0 | 0.91 | -0.47 | 0.01 | -0.18 | 11/12/2026 4:00:00 PM EST | |||
| 130.00 | 20.30 | 22.90 | 21.60 | % | 0.17 | 0 | 0 | 0.91 | -0.52 | 0.01 | -0.18 | 11/12/2026 4:00:00 PM EST | |||
| 135.00 | 23.60 | 26.30 | 24.95 | % | 0.18 | 0 | 0 | 0.91 | -0.57 | 0.01 | -0.17 | 11/12/2026 4:00:00 PM EST | |||
| 140.00 | 27.10 | 30.10 | 28.60 | % | 0.20 | 0 | 0 | 0.92 | -0.61 | 0.01 | -0.16 | 11/12/2026 4:00:00 PM EST | |||
| 145.00 | 30.80 | 33.60 | 32.20 | % | 0.22 | 0 | 0 | 0.91 | -0.66 | 0.01 | -0.15 | 11/12/2026 4:00:00 PM EST | |||
| 150.00 | 34.60 | 37.60 | 36.10 | % | 0.24 | 0 | 0 | 0.91 | -0.70 | 0.01 | -0.14 | 11/12/2026 4:00:00 PM EST | |||
| 155.00 | 38.60 | 41.60 | 40.10 | % | 0.26 | 0 | 0 | 0.90 | -0.74 | 0.01 | -0.13 | 11/12/2026 4:00:00 PM EST | |||
| 160.00 | 42.80 | 45.70 | 44.25 | % | 0.28 | 0 | 0 | 0.89 | -0.78 | 0.01 | -0.12 | 11/12/2026 4:00:00 PM EST | |||
| 165.00 | 47.10 | 49.90 | 48.50 | % | 0.29 | 0 | 0 | 0.88 | -0.81 | 0.01 | -0.10 | 11/12/2026 4:00:00 PM EST | |||
| 170.00 | 51.50 | 54.30 | 52.90 | % | 0.31 | 0 | 0 | 0.87 | -0.84 | 0.01 | -0.09 | 11/12/2026 4:00:00 PM EST | |||
| 175.00 | 56.10 | 58.80 | 57.45 | % | 0.33 | 0 | 0 | 1.00 | -0.87 | 0.01 | -0.08 | 11/12/2026 4:00:00 PM EST | |||
| 180.00 | 60.70 | 63.40 | 62.05 | % | 0.34 | 0 | 0 | 1.01 | -0.90 | 0.01 | -0.06 | 11/12/2026 4:00:00 PM EST | |||
| 185.00 | 65.40 | 68.00 | 66.70 | % | 0.36 | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.05 | 11/12/2026 4:00:00 PM EST | |||
| 190.00 | 70.10 | 72.90 | 71.50 | % | 0.38 | 0 | 0 | 0.98 | -0.92 | 0.00 | -0.05 | 11/12/2026 4:00:00 PM EST |