Options Chain for SEMTECH CORP COM (SMTC) - $89.82 as of 4/10/2026 5:20:26 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 | 41.30 | 43.80 | 42.55 | % | 0.85 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 55.00 | 36.30 | 38.80 | 37.55 | % | 0.68 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 60.00 | 31.30 | 33.90 | 32.60 | 28.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 65.00 | 26.30 | 29.10 | 27.70 | % | 0.43 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 70.00 | 22.00 | 24.00 | 23.00 | 19.10 | 0.00 | 0.00% | 0.33 | 0 | 65 | 3.31 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 75.00 | 16.60 | 18.90 | 17.75 | 14.14 | 0.00 | 0.00% | 0.24 | 0 | 187 | 2.63 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 80.00 | 11.80 | 13.70 | 12.75 | 11.17 | +1.32 | +13.41% | 0.16 | 5 | 333 | 1.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 85.00 | 6.90 | 9.00 | 7.95 | 7.00 | +0.20 | +2.95% | 0.09 | 5 | 340 | 1.52 | 0.89 | 0.04 | -0.20 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 90.00 | 3.20 | 5.00 | 4.10 | 3.00 | +0.95 | +46.35% | 0.05 | 69 | 377 | 1.10 | 0.69 | 0.06 | -0.37 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 95.00 | 1.50 | 2.30 | 1.90 | 1.55 | +0.90 | +138.47% | 0.02 | 25 | 220 | 1.09 | 0.35 | 0.07 | -0.44 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.08 | -24.25% | 0.00 | 10 | 518 | 1.06 | 0.11 | 0.03 | -0.25 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.36 | 0.02 | 0.01 | -0.06 | 4/2/2026 | 4/15/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 4,053 | 1.10 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 43 | 2.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.21 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 124 | 3.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.26 | % | 0.00 | 3 | 32 | 3.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST | |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 3 | 2,055 | 3.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 505 | 3.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,108 | 2.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.60 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.17 | -50.00% | 0.00 | 6 | 222 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 85.00 | 0.05 | 0.65 | 0.35 | 0.45 | -0.14 | -23.73% | 0.00 | 16 | 4,092 | 0.87 | -0.11 | 0.04 | -0.20 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 90.00 | 0.90 | 1.65 | 1.28 | 1.40 | -1.55 | -52.55% | 0.01 | 4 | 97 | 0.83 | -0.31 | 0.06 | -0.37 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 95.00 | 2.80 | 4.70 | 3.75 | 4.00 | -1.60 | -28.58% | 0.04 | 50 | 614 | 0.76 | -0.65 | 0.07 | -0.44 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 100.00 | 6.40 | 8.80 | 7.60 | 11.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.40 | -0.89 | 0.03 | -0.25 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 105.00 | 11.30 | 13.90 | 12.60 | % | 0.12 | 0 | 1 | 1.90 | -0.98 | 0.01 | -0.06 | 4/15/2026 3:59:55 PM EST | |||
| 110.00 | 16.00 | 18.70 | 17.35 | % | 0.16 | 0 | 0 | 2.20 | -1.00 | 0.00 | -0.01 | 4/15/2026 3:59:55 PM EST | |||
| 115.00 | 21.30 | 23.80 | 22.55 | % | 0.20 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 120.00 | 26.00 | 28.80 | 27.40 | % | 0.23 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 125.00 | 31.00 | 33.80 | 32.40 | 41.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 130.00 | 36.00 | 38.80 | 37.40 | % | 0.29 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 135.00 | 41.00 | 43.80 | 42.40 | % | 0.31 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |