Options Chain for SEMTECH CORP COM (SMTC) - $80.04 as of 3/26/2026 12:59:11 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 | 24.50 | 27.10 | 25.80 | % | 0.52 | 0 | 0 | 1.10 | 0.95 | 0.01 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 55.00 | 20.20 | 22.60 | 21.40 | % | 0.39 | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 60.00 | 15.90 | 18.40 | 17.15 | % | 0.29 | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 65.00 | 12.40 | 13.90 | 13.15 | % | 0.20 | 0 | 0 | 0.52 | 0.78 | 0.02 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 70.00 | 9.30 | 10.70 | 10.00 | 13.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.56 | 0.69 | 0.02 | -0.08 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 75.00 | 6.70 | 7.70 | 7.20 | 8.65 | -1.55 | -15.20% | 0.10 | 2 | 10 | 0.57 | 0.59 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 80.00 | 4.40 | 5.20 | 4.80 | 5.62 | -1.88 | -25.07% | 0.06 | 3 | 10 | 0.55 | 0.47 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 85.00 | 2.90 | 3.60 | 3.25 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | 0.36 | 0.02 | -0.06 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 90.00 | 2.00 | 2.50 | 2.25 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.58 | 0.27 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 95.00 | 1.35 | 1.70 | 1.53 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.59 | 0.20 | 0.01 | -0.04 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 100.00 | 0.45 | 1.15 | 0.80 | % | 0.01 | 0 | 1 | 0.55 | 0.14 | 0.01 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 105.00 | 0.50 | 0.75 | 0.63 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.10 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 110.00 | 0.25 | 0.75 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.07 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | 0.05 | 0.01 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.03 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:02 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 | 0.55 | 1.00 | 0.78 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | -0.05 | 0.01 | -0.04 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 55.00 | 1.00 | 1.40 | 1.20 | 0.85 | +0.10 | +13.34% | 0.02 | 3 | 11 | 0.80 | -0.09 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 60.00 | 1.70 | 2.25 | 1.98 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.77 | -0.14 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 65.00 | 2.80 | 3.60 | 3.20 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.75 | -0.22 | 0.02 | -0.07 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 70.00 | 4.40 | 5.50 | 4.95 | 4.55 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.73 | -0.31 | 0.02 | -0.08 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 75.00 | 6.70 | 7.90 | 7.30 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.73 | -0.41 | 0.02 | -0.08 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 80.00 | 9.60 | 10.80 | 10.20 | 9.92 | +2.32 | +30.53% | 0.13 | 25 | 31 | 0.73 | -0.53 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 85.00 | 13.10 | 14.50 | 13.80 | 13.23 | % | 0.16 | 1 | 0 | 0.75 | -0.64 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 90.00 | 17.10 | 18.40 | 17.75 | % | 0.20 | 0 | 1 | 0.77 | -0.73 | 0.02 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 95.00 | 20.10 | 22.70 | 21.40 | % | 0.23 | 0 | 0 | 0.71 | -0.80 | 0.01 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 100.00 | 24.60 | 27.30 | 25.95 | % | 0.26 | 0 | 0 | 0.73 | -0.86 | 0.01 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 105.00 | 29.30 | 31.90 | 30.60 | % | 0.29 | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 110.00 | 34.20 | 36.80 | 35.50 | % | 0.32 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 115.00 | 39.00 | 41.80 | 40.40 | % | 0.35 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 120.00 | 44.00 | 47.70 | 45.85 | % | 0.38 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 125.00 | 49.00 | 52.80 | 50.90 | % | 0.41 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST |