Options Chain for SEMTECH CORP COM (SMTC) - $75.55 as of 12/26/2025 3:46:02 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 | 34.60 | 38.30 | 36.45 | % | 0.91 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 45.00 | 29.70 | 33.40 | 31.55 | % | 0.70 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 24.80 | 28.60 | 26.70 | % | 0.53 | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 20.30 | 23.90 | 22.10 | % | 0.40 | 0 | 0 | 0.97 | 0.92 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 15.90 | 19.50 | 17.70 | % | 0.29 | 0 | 0 | 0.87 | 0.86 | 0.01 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 12.30 | 15.50 | 13.90 | % | 0.21 | 0 | 0 | 0.63 | 0.78 | 0.02 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 8.30 | 12.10 | 10.20 | 10.10 | -0.02 | -0.20% | 0.15 | 1 | 22 | 0.59 | 0.68 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 6.60 | 9.20 | 7.90 | 7.27 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.63 | 0.57 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 4.60 | 5.10 | 4.85 | 5.00 | +0.10 | +2.05% | 0.06 | 3 | 13 | 0.55 | 0.46 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 3.00 | 4.70 | 3.85 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.60 | 0.35 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 1.75 | 3.60 | 2.68 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.59 | 0.25 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 1.10 | 1.95 | 1.53 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.56 | 0.17 | 0.02 | -0.04 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 0.25 | 1.05 | 0.65 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.01 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 0.30 | 1.40 | 0.85 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.01 | -0.02 | 12/26/2025 3:59:54 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 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 0.05 | 2.00 | 1.03 | % | 0.02 | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 0.05 | 1.60 | 0.83 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.08 | 0.01 | -0.02 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 0.20 | 2.00 | 1.10 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | -0.14 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 1.80 | 3.20 | 2.50 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.60 | -0.22 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 3.30 | 4.90 | 4.10 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.59 | -0.32 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 5.30 | 7.60 | 6.45 | 5.60 | -0.20 | -3.45% | 0.09 | 1 | 14 | 0.60 | -0.43 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 8.00 | 10.30 | 9.15 | % | 0.11 | 0 | 0 | 0.58 | -0.54 | 0.02 | -0.06 | 12/26/2025 3:59:54 PM EST | |||
| 85.00 | 10.80 | 13.10 | 11.95 | % | 0.14 | 0 | 0 | 0.52 | -0.65 | 0.02 | -0.06 | 12/26/2025 3:59:54 PM EST | |||
| 90.00 | 13.70 | 17.30 | 15.50 | % | 0.17 | 0 | 0 | 0.69 | -0.75 | 0.02 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 18.10 | 21.70 | 19.90 | % | 0.21 | 0 | 0 | 0.73 | -0.83 | 0.02 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 100.00 | 22.50 | 26.20 | 24.35 | % | 0.24 | 0 | 0 | 0.77 | -0.89 | 0.01 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 27.20 | 30.90 | 29.05 | % | 0.28 | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST |