Options Chain for SEMTECH CORP COM (SMTC) - $86.66 as of 2/24/2026 7:10:21 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 | 39.10 | 42.30 | 40.70 | % | 0.81 | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 55.00 | 34.50 | 37.70 | 36.10 | % | 0.66 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.03 | 2/24/2026 4:00:09 PM EST | |||
| 60.00 | 30.00 | 33.20 | 31.60 | % | 0.53 | 0 | 0 | 1.15 | 0.92 | 0.00 | -0.04 | 2/24/2026 4:00:09 PM EST | |||
| 65.00 | 25.70 | 28.80 | 27.25 | % | 0.42 | 0 | 0 | 0.78 | 0.89 | 0.01 | -0.05 | 2/24/2026 4:00:09 PM EST | |||
| 70.00 | 21.50 | 24.80 | 23.15 | % | 0.33 | 0 | 0 | 0.79 | 0.84 | 0.01 | -0.07 | 2/24/2026 4:00:09 PM EST | |||
| 75.00 | 17.60 | 21.00 | 19.30 | % | 0.26 | 0 | 0 | 0.77 | 0.78 | 0.01 | -0.08 | 2/24/2026 4:00:09 PM EST | |||
| 80.00 | 15.40 | 16.80 | 16.10 | % | 0.20 | 0 | 0 | 0.78 | 0.72 | 0.01 | -0.09 | 2/24/2026 4:00:09 PM EST | |||
| 85.00 | 12.20 | 13.70 | 12.95 | % | 0.15 | 0 | 0 | 0.76 | 0.64 | 0.01 | -0.09 | 2/24/2026 4:00:09 PM EST | |||
| 90.00 | 9.60 | 11.20 | 10.40 | 11.30 | +2.80 | +32.95% | 0.12 | 1 | 6 | 0.75 | 0.56 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 95.00 | 7.60 | 8.40 | 8.00 | 7.80 | +1.80 | +30.00% | 0.08 | 2 | 1 | 0.72 | 0.49 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 100.00 | 5.80 | 6.60 | 6.20 | % | 0.06 | 0 | 0 | 0.72 | 0.42 | 0.02 | -0.10 | 2/24/2026 4:00:09 PM EST | |||
| 105.00 | 4.40 | 5.20 | 4.80 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | 0.35 | 0.01 | -0.09 | 2/19/2026 | 2/24/2026 4:00:09 PM EST |
| 110.00 | 3.50 | 4.40 | 3.95 | 3.95 | % | 0.04 | 4,000 | 0 | 0.74 | 0.29 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:09 PM EST | |
| 115.00 | 2.75 | 4.30 | 3.53 | % | 0.03 | 0 | 0 | 0.78 | 0.25 | 0.01 | -0.08 | 2/24/2026 4:00:09 PM EST | |||
| 120.00 | 1.80 | 3.90 | 2.85 | % | 0.02 | 0 | 0 | 0.78 | 0.20 | 0.01 | -0.07 | 2/24/2026 4:00:09 PM EST | |||
| 125.00 | 1.35 | 2.95 | 2.15 | % | 0.02 | 0 | 0 | 0.77 | 0.17 | 0.01 | -0.06 | 2/24/2026 4:00:09 PM EST | |||
| 130.00 | 1.10 | 2.35 | 1.73 | % | 0.01 | 0 | 0 | 0.78 | 0.14 | 0.01 | -0.06 | 2/24/2026 4:00:09 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 | 0.05 | 1.45 | 0.75 | % | 0.01 | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 55.00 | 0.05 | 2.60 | 1.33 | % | 0.02 | 0 | 0 | 0.92 | -0.05 | 0.00 | -0.03 | 2/24/2026 4:00:09 PM EST | |||
| 60.00 | 0.05 | 2.85 | 1.45 | % | 0.02 | 0 | 0 | 0.81 | -0.08 | 0.00 | -0.04 | 2/24/2026 4:00:09 PM EST | |||
| 65.00 | 0.95 | 2.95 | 1.95 | % | 0.03 | 0 | 0 | 0.84 | -0.11 | 0.01 | -0.05 | 2/24/2026 4:00:09 PM EST | |||
| 70.00 | 1.35 | 4.20 | 2.78 | % | 0.04 | 0 | 0 | 0.81 | -0.16 | 0.01 | -0.07 | 2/24/2026 4:00:09 PM EST | |||
| 75.00 | 3.20 | 5.30 | 4.25 | % | 0.06 | 0 | 0 | 0.82 | -0.22 | 0.01 | -0.08 | 2/24/2026 4:00:09 PM EST | |||
| 80.00 | 5.10 | 6.50 | 5.80 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.80 | -0.28 | 0.01 | -0.09 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 85.00 | 6.90 | 7.50 | 7.20 | 7.36 | -1.39 | -15.89% | 0.08 | 4,001 | 5 | 0.74 | -0.36 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 90.00 | 9.30 | 10.30 | 9.80 | 12.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | -0.44 | 0.02 | -0.10 | 2/19/2026 | 2/24/2026 4:00:09 PM EST |
| 95.00 | 12.10 | 12.80 | 12.45 | % | 0.13 | 0 | 0 | 0.76 | -0.51 | 0.02 | -0.10 | 2/24/2026 4:00:09 PM EST | |||
| 100.00 | 15.40 | 17.00 | 16.20 | % | 0.16 | 0 | 0 | 0.76 | -0.58 | 0.02 | -0.10 | 2/24/2026 4:00:09 PM EST | |||
| 105.00 | 19.00 | 20.70 | 19.85 | % | 0.19 | 0 | 0 | 0.77 | -0.65 | 0.01 | -0.09 | 2/24/2026 4:00:09 PM EST | |||
| 110.00 | 22.80 | 24.50 | 23.65 | % | 0.21 | 0 | 0 | 0.77 | -0.71 | 0.01 | -0.09 | 2/24/2026 4:00:09 PM EST | |||
| 115.00 | 26.40 | 29.30 | 27.85 | % | 0.24 | 0 | 0 | 0.77 | -0.75 | 0.01 | -0.08 | 2/24/2026 4:00:09 PM EST | |||
| 120.00 | 30.30 | 33.70 | 32.00 | % | 0.27 | 0 | 0 | 0.74 | -0.80 | 0.01 | -0.07 | 2/24/2026 4:00:09 PM EST | |||
| 125.00 | 35.00 | 38.10 | 36.55 | % | 0.29 | 0 | 0 | 0.75 | -0.83 | 0.01 | -0.06 | 2/24/2026 4:00:09 PM EST | |||
| 130.00 | 39.60 | 42.80 | 41.20 | % | 0.32 | 0 | 0 | 0.97 | -0.86 | 0.01 | -0.06 | 2/24/2026 4:00:09 PM EST |