Options Chain for SEMTECH CORP COM (SMTC) - $86.53 as of 2/13/2026 8:42:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.60 | 48.90 | 47.25 | % | 1.18 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 45.00 | 40.50 | 43.90 | 42.20 | % | 0.94 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 50.00 | 35.50 | 39.00 | 37.25 | % | 0.74 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 55.00 | 30.50 | 34.00 | 32.25 | % | 0.59 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 60.00 | 25.60 | 29.00 | 27.30 | 25.00 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:37 PM EST |
| 65.00 | 20.60 | 23.70 | 22.15 | 20.80 | 0.00 | 0.00% | 0.34 | 0 | 23 | 1.99 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:37 PM EST |
| 70.00 | 15.70 | 18.70 | 17.20 | 18.30 | 0.00 | 0.00% | 0.25 | 0 | 75 | 1.62 | 0.99 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:37 PM EST |
| 75.00 | 11.50 | 14.00 | 12.75 | 12.80 | +0.70 | +5.79% | 0.17 | 2 | 126 | 1.35 | 0.95 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 80.00 | 7.20 | 9.00 | 8.10 | 7.79 | -1.79 | -18.69% | 0.10 | 2 | 187 | 0.97 | 0.84 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 85.00 | 3.60 | 5.00 | 4.30 | 4.24 | -0.15 | -3.42% | 0.05 | 4 | 235 | 0.62 | 0.64 | 0.05 | -0.24 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 90.00 | 1.30 | 2.45 | 1.88 | 1.87 | -0.32 | -14.62% | 0.02 | 6 | 432 | 0.61 | 0.38 | 0.05 | -0.22 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 95.00 | 0.25 | 1.30 | 0.78 | 0.89 | -0.23 | -20.54% | 0.01 | 1 | 2,147 | 0.63 | 0.18 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.15 | 0.06 | 0.02 | -0.07 | 2/11/2026 | 2/13/2026 3:59:37 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.02 | 0.01 | -0.02 | 2/11/2026 | 2/13/2026 3:59:37 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.56 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:37 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:37 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 148 | 2.20 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:37 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:37 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.55 | +0.17 | +44.74% | 0.01 | 4 | 137 | 1.30 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 75.00 | 0.05 | 1.05 | 0.55 | 0.29 | +0.19 | +190.00% | 0.01 | 5 | 178 | 0.83 | -0.05 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 80.00 | 0.45 | 1.00 | 0.73 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.67 | -0.16 | 0.03 | -0.18 | 2/10/2026 | 2/13/2026 3:59:37 PM EST |
| 85.00 | 1.60 | 2.40 | 2.00 | 2.05 | +0.46 | +28.94% | 0.02 | 16 | 80 | 0.64 | -0.36 | 0.05 | -0.24 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 90.00 | 4.10 | 5.10 | 4.60 | 5.00 | -0.80 | -13.80% | 0.05 | 11 | 36 | 0.63 | -0.62 | 0.05 | -0.22 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 95.00 | 7.70 | 10.40 | 9.05 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.14 | -0.82 | 0.03 | -0.14 | 2/10/2026 | 2/13/2026 3:59:37 PM EST |
| 100.00 | 11.60 | 14.80 | 13.20 | 15.98 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.27 | -0.94 | 0.02 | -0.07 | 2/3/2026 | 2/13/2026 3:59:37 PM EST |
| 105.00 | 16.20 | 19.70 | 17.95 | % | 0.17 | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.02 | 2/13/2026 3:59:37 PM EST | |||
| 110.00 | 21.10 | 24.50 | 22.80 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:37 PM EST |