Options Chain for SEMTECH CORP COM (SMTC) - $84.85 as of 3/16/2026 3:12:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 57.00 | 61.50 | 59.25 | % | 1.98 | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 35.00 | 52.00 | 55.70 | 53.85 | 42.29 | 0.00 | 0.00% | 1.54 | 0 | 6 | 7.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:55 PM EST |
| 40.00 | 47.10 | 50.40 | 48.75 | 40.29 | 0.00 | 0.00% | 1.22 | 0 | 8 | 5.94 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 3:59:55 PM EST |
| 41.00 | 46.10 | 49.70 | 47.90 | 43.31 | 0.00 | 0.00% | 1.17 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:55 PM EST |
| 42.00 | 45.10 | 48.40 | 46.75 | % | 1.11 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 43.00 | 44.10 | 47.40 | 45.75 | % | 1.06 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 44.00 | 43.10 | 46.60 | 44.85 | % | 1.02 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 45.00 | 42.30 | 44.80 | 43.55 | 18.77 | 0.00 | 0.00% | 0.97 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 3/16/2026 3:59:55 PM EST |
| 46.00 | 41.10 | 44.50 | 42.80 | % | 0.93 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 47.00 | 40.10 | 43.30 | 41.70 | % | 0.89 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 48.00 | 39.10 | 42.60 | 40.85 | % | 0.85 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 49.00 | 38.30 | 40.90 | 39.60 | % | 0.81 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 50.00 | 37.30 | 39.90 | 38.60 | 34.00 | 0.00 | 0.00% | 0.77 | 0 | 14 | 4.11 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:55 PM EST |
| 55.00 | 32.30 | 34.90 | 33.60 | 38.80 | 0.00 | 0.00% | 0.61 | 0 | 139 | 3.55 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:55 PM EST |
| 60.00 | 27.60 | 30.00 | 28.80 | 26.90 | 0.00 | 0.00% | 0.48 | 0 | 32 | 3.10 | 0.99 | 0.00 | -0.05 | 2/4/2026 | 3/16/2026 3:59:55 PM EST |
| 65.00 | 23.40 | 24.90 | 24.15 | 24.50 | +0.98 | +4.17% | 0.37 | 1 | 47 | 2.54 | 0.97 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 70.00 | 18.50 | 20.20 | 19.35 | 19.70 | +5.00 | +34.02% | 0.28 | 9 | 41 | 2.24 | 0.93 | 0.01 | -0.26 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 75.00 | 14.50 | 16.20 | 15.35 | 15.18 | +4.08 | +36.76% | 0.20 | 14 | 119 | 1.46 | 0.86 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 80.00 | 10.90 | 11.90 | 11.40 | 11.25 | +2.65 | +30.82% | 0.14 | 72 | 291 | 1.59 | 0.77 | 0.02 | -0.55 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 85.00 | 6.50 | 8.40 | 7.45 | 7.95 | +2.48 | +45.34% | 0.09 | 177 | 415 | 1.71 | 0.65 | 0.03 | -0.66 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 90.00 | 5.20 | 5.90 | 5.55 | 5.30 | +1.85 | +53.63% | 0.06 | 1,547 | 936 | 1.51 | 0.51 | 0.03 | -0.70 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 95.00 | 2.95 | 3.40 | 3.18 | 3.15 | +0.75 | +31.25% | 0.03 | 963 | 321 | 1.46 | 0.38 | 0.03 | -0.66 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 100.00 | 1.90 | 2.00 | 1.95 | 2.00 | +0.74 | +58.73% | 0.02 | 3,231 | 1,394 | 1.29 | 0.27 | 0.02 | -0.57 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 105.00 | 0.95 | 1.20 | 1.08 | 1.10 | +0.33 | +42.86% | 0.01 | 828 | 1,323 | 1.47 | 0.18 | 0.02 | -0.44 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 110.00 | 0.60 | 0.65 | 0.63 | 0.60 | +0.19 | +46.35% | 0.01 | 764 | 1,292 | 1.51 | 0.11 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.28 | +0.04 | +16.67% | 0.00 | 576 | 354 | 1.47 | 0.06 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 120.00 | 0.05 | 0.20 | 0.13 | 0.19 | +0.09 | +90.00% | 0.00 | 451 | 758 | 1.49 | 0.04 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 125.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.41 | -82.00% | 0.00 | 216 | 306 | 1.45 | 0.02 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 244 | 572 | 1.54 | 0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.39 | -97.50% | 0.00 | 43 | 12 | 1.67 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/16/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.29 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.36 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/16/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.35 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.64 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.02 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 39 | 52 | 2.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 62 | 110 | 2.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.16 | -48.49% | 0.00 | 426 | 143 | 1.90 | -0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.53 | -77.95% | 0.00 | 1,463 | 171 | 1.73 | -0.03 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 70.00 | 0.40 | 0.45 | 0.43 | 0.40 | -1.00 | -71.43% | 0.01 | 1,142 | 114 | 1.59 | -0.07 | 0.01 | -0.26 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 75.00 | 0.90 | 1.00 | 0.95 | 0.97 | -1.55 | -61.51% | 0.01 | 940 | 169 | 1.54 | -0.14 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 80.00 | 2.00 | 2.05 | 2.03 | 2.00 | -2.00 | -50.00% | 0.03 | 775 | 146 | 1.54 | -0.23 | 0.02 | -0.55 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 85.00 | 3.50 | 3.90 | 3.70 | 3.72 | -2.91 | -43.90% | 0.04 | 1,303 | 173 | 1.52 | -0.35 | 0.03 | -0.66 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 90.00 | 5.40 | 6.60 | 6.00 | 6.30 | -3.67 | -36.81% | 0.07 | 266 | 154 | 1.56 | -0.49 | 0.03 | -0.70 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 95.00 | 8.90 | 9.70 | 9.30 | 9.61 | +0.01 | +0.11% | 0.10 | 14 | 33 | 1.57 | -0.62 | 0.03 | -0.66 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 100.00 | 12.50 | 13.60 | 13.05 | 13.00 | -0.40 | -2.99% | 0.13 | 53 | 9 | 1.58 | -0.73 | 0.02 | -0.57 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 105.00 | 16.60 | 18.10 | 17.35 | 17.67 | % | 0.17 | 2 | 0 | 1.58 | -0.82 | 0.02 | -0.44 | 3/16/2026 | 3/16/2026 3:59:55 PM EST | |
| 110.00 | 20.90 | 22.90 | 21.90 | 23.50 | % | 0.20 | 5 | 0 | 2.01 | -0.89 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 3:59:55 PM EST | |
| 115.00 | 25.10 | 28.00 | 26.55 | % | 0.23 | 0 | 0 | 2.27 | -0.94 | 0.01 | -0.21 | 3/16/2026 3:59:55 PM EST | |||
| 120.00 | 30.20 | 32.90 | 31.55 | 33.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.46 | -0.96 | 0.01 | -0.13 | 2/11/2026 | 3/16/2026 3:59:55 PM EST |
| 125.00 | 34.70 | 37.80 | 36.25 | % | 0.29 | 0 | 0 | 2.62 | -0.98 | 0.00 | -0.08 | 3/16/2026 3:59:55 PM EST | |||
| 130.00 | 40.20 | 42.80 | 41.50 | % | 0.32 | 0 | 0 | 2.83 | -0.99 | 0.00 | -0.04 | 3/16/2026 3:59:55 PM EST | |||
| 135.00 | 44.60 | 48.00 | 46.30 | % | 0.34 | 0 | 0 | 3.32 | -0.99 | 0.00 | -0.02 | 3/16/2026 3:59:55 PM EST |