Options Chain for SEMTECH CORP COM (SMTC) - $158.19 as of 6/9/2026 6:46:42 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 | 115.80 | 118.90 | 117.35 | 126.00 | 0.00 | 0.00% | 2.93 | 0 | 10 | 5.28 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:09 PM EST |
| 45.00 | 110.80 | 113.80 | 112.30 | 116.50 | 0.00 | 0.00% | 2.50 | 0 | 25 | 4.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:09 PM EST |
| 50.00 | 105.80 | 108.90 | 107.35 | 111.50 | 0.00 | 0.00% | 2.15 | 0 | 16 | 4.46 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:09 PM EST |
| 55.00 | 100.80 | 103.90 | 102.35 | 101.26 | 0.00 | 0.00% | 1.86 | 0 | 20 | 4.11 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:09 PM EST |
| 60.00 | 95.80 | 99.00 | 97.40 | 97.70 | 0.00 | 0.00% | 1.62 | 0 | 10 | 3.87 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:09 PM EST |
| 65.00 | 90.80 | 93.80 | 92.30 | 101.00 | 0.00 | 0.00% | 1.42 | 0 | 56 | 3.45 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:09 PM EST |
| 70.00 | 85.80 | 88.80 | 87.30 | 85.50 | 0.00 | 0.00% | 1.25 | 0 | 15 | 3.19 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:09 PM EST |
| 75.00 | 80.90 | 83.50 | 82.20 | 70.40 | -6.25 | -8.16% | 1.10 | 1 | 73 | 2.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 80.00 | 75.90 | 78.60 | 77.25 | 65.20 | -10.70 | -14.10% | 0.97 | 1 | 71 | 2.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 85.00 | 70.80 | 73.50 | 72.15 | 69.50 | -2.60 | -3.61% | 0.85 | 1 | 138 | 2.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 90.00 | 66.60 | 68.90 | 67.75 | 78.40 | 0.00 | 0.00% | 0.75 | 0 | 86 | 2.36 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:09 PM EST |
| 95.00 | 60.90 | 64.00 | 62.45 | 50.60 | -19.30 | -27.62% | 0.66 | 3 | 88 | 2.20 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 100.00 | 56.70 | 59.20 | 57.95 | 45.00 | -12.00 | -21.06% | 0.58 | 3 | 2,502 | 2.09 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 105.00 | 51.00 | 53.90 | 52.45 | 40.80 | -9.20 | -18.40% | 0.50 | 4 | 96 | 1.80 | 0.99 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 110.00 | 46.20 | 49.20 | 47.70 | 40.00 | -8.90 | -18.20% | 0.43 | 7 | 101 | 1.73 | 0.98 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 115.00 | 41.40 | 44.40 | 42.90 | 35.30 | -8.70 | -19.78% | 0.37 | 3 | 76 | 1.61 | 0.97 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 120.00 | 36.50 | 39.70 | 38.10 | 43.50 | 0.00 | 0.00% | 0.32 | 0 | 357 | 1.51 | 0.95 | 0.00 | -0.14 | 6/5/2026 | 6/9/2026 4:00:09 PM EST |
| 125.00 | 32.00 | 35.00 | 33.50 | 40.80 | 0.00 | 0.00% | 0.27 | 0 | 714 | 1.40 | 0.92 | 0.01 | -0.20 | 6/2/2026 | 6/9/2026 4:00:09 PM EST |
| 130.00 | 27.50 | 30.40 | 28.95 | 19.90 | -4.60 | -18.78% | 0.22 | 34 | 457 | 1.30 | 0.89 | 0.01 | -0.27 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 135.00 | 23.60 | 26.00 | 24.80 | 24.00 | 0.00 | 0.00% | 0.18 | 0 | 198 | 1.10 | 0.84 | 0.01 | -0.34 | 6/5/2026 | 6/9/2026 4:00:09 PM EST |
| 140.00 | 20.00 | 22.00 | 21.00 | 20.00 | +0.50 | +2.57% | 0.15 | 41 | 2,725 | 1.11 | 0.78 | 0.01 | -0.41 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 145.00 | 16.40 | 18.10 | 17.25 | 12.10 | -5.90 | -32.78% | 0.12 | 7 | 141 | 1.07 | 0.72 | 0.01 | -0.47 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 150.00 | 13.50 | 14.80 | 14.15 | 12.90 | -1.77 | -12.07% | 0.09 | 43 | 712 | 1.07 | 0.64 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 155.00 | 10.70 | 11.50 | 11.10 | 11.10 | -0.60 | -5.13% | 0.07 | 33 | 237 | 1.04 | 0.56 | 0.02 | -0.54 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 160.00 | 8.30 | 9.10 | 8.70 | 7.50 | -0.85 | -10.18% | 0.05 | 87 | 831 | 1.02 | 0.48 | 0.02 | -0.55 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 165.00 | 6.40 | 7.10 | 6.75 | 6.10 | -0.78 | -11.34% | 0.04 | 32 | 260 | 1.02 | 0.41 | 0.02 | -0.53 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 170.00 | 4.80 | 5.50 | 5.15 | 4.40 | -0.61 | -12.18% | 0.03 | 38 | 360 | 1.01 | 0.33 | 0.01 | -0.50 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 175.00 | 3.70 | 4.20 | 3.95 | 3.40 | -0.80 | -19.05% | 0.02 | 79 | 620 | 1.02 | 0.27 | 0.01 | -0.46 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 180.00 | 2.70 | 3.30 | 3.00 | 1.50 | -1.50 | -50.00% | 0.02 | 76 | 426 | 1.03 | 0.22 | 0.01 | -0.42 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 185.00 | 1.85 | 2.55 | 2.20 | 1.85 | -0.56 | -23.24% | 0.01 | 28 | 267 | 1.03 | 0.17 | 0.01 | -0.36 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 190.00 | 1.50 | 2.15 | 1.83 | 1.15 | -1.19 | -50.86% | 0.01 | 42 | 714 | 1.06 | 0.13 | 0.01 | -0.31 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 195.00 | 0.70 | 1.70 | 1.20 | 1.19 | -0.41 | -25.63% | 0.01 | 1 | 113 | 1.02 | 0.10 | 0.01 | -0.26 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 200.00 | 0.85 | 1.20 | 1.03 | 1.19 | -0.01 | -0.84% | 0.01 | 136 | 5,384 | 1.08 | 0.08 | 0.01 | -0.22 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 210.00 | 0.30 | 1.10 | 0.70 | 0.65 | -0.20 | -23.53% | 0.00 | 28 | 301 | 1.11 | 0.04 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 220.00 | 0.20 | 1.15 | 0.68 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.22 | 0.02 | 0.00 | -0.08 | 6/8/2026 | 6/9/2026 4:00:09 PM EST |
| 230.00 | 0.05 | 1.10 | 0.58 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.25 | 0.01 | 0.00 | -0.05 | 6/8/2026 | 6/9/2026 4:00:09 PM EST |
| 240.00 | 0.05 | 0.70 | 0.38 | 0.27 | -0.20 | -42.56% | 0.00 | 19 | 241 | 1.28 | 0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 354 | 3.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 118 | 4.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 293 | 3.21 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.96 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 67 | 2.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 149 | 2.90 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.13 | +0.08 | +160.00% | 0.01 | 7 | 448 | 2.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.47 | +0.34 | +261.54% | 0.01 | 2 | 92 | 2.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.60 | +0.45 | +300.00% | 0.00 | 1 | 682 | 1.48 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 591 | 2.13 | -0.01 | 0.00 | -0.02 | 6/3/2026 | 6/9/2026 4:00:09 PM EST |
| 110.00 | 0.05 | 1.80 | 0.93 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 511 | 1.37 | -0.02 | 0.00 | -0.05 | 6/5/2026 | 6/9/2026 4:00:09 PM EST |
| 115.00 | 0.05 | 1.40 | 0.73 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.17 | -0.03 | 0.00 | -0.09 | 6/8/2026 | 6/9/2026 4:00:09 PM EST |
| 120.00 | 0.65 | 1.75 | 1.20 | 1.40 | +0.65 | +86.67% | 0.01 | 1 | 146 | 1.28 | -0.05 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 125.00 | 1.00 | 1.95 | 1.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 256 | 1.20 | -0.08 | 0.01 | -0.20 | 6/8/2026 | 6/9/2026 4:00:09 PM EST |
| 130.00 | 1.40 | 2.05 | 1.73 | 1.80 | +0.30 | +20.00% | 0.01 | 84 | 130 | 1.10 | -0.11 | 0.01 | -0.27 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 135.00 | 2.20 | 2.70 | 2.45 | 4.80 | +2.60 | +118.19% | 0.02 | 173 | 181 | 1.07 | -0.16 | 0.01 | -0.34 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 140.00 | 3.10 | 3.60 | 3.35 | 3.74 | +0.64 | +20.65% | 0.02 | 3 | 888 | 1.02 | -0.22 | 0.01 | -0.41 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 145.00 | 4.40 | 4.90 | 4.65 | 4.60 | +0.20 | +4.55% | 0.03 | 23 | 424 | 1.00 | -0.28 | 0.01 | -0.47 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 150.00 | 6.10 | 6.60 | 6.35 | 6.64 | -0.46 | -6.48% | 0.04 | 30 | 656 | 0.98 | -0.36 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 155.00 | 8.10 | 8.80 | 8.45 | 8.90 | +0.20 | +2.30% | 0.05 | 54 | 268 | 0.96 | -0.44 | 0.02 | -0.54 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 160.00 | 10.60 | 11.30 | 10.95 | 11.20 | -1.00 | -8.20% | 0.07 | 16 | 442 | 0.95 | -0.52 | 0.02 | -0.55 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 165.00 | 13.50 | 14.40 | 13.95 | 16.10 | +1.63 | +11.27% | 0.08 | 6 | 640 | 0.93 | -0.59 | 0.02 | -0.53 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 170.00 | 16.60 | 19.20 | 17.90 | 18.60 | 0.00 | 0.00% | 0.11 | 0 | 101 | 0.99 | -0.67 | 0.01 | -0.50 | 6/5/2026 | 6/9/2026 4:00:09 PM EST |
| 175.00 | 20.30 | 22.60 | 21.45 | 18.85 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.96 | -0.73 | 0.01 | -0.46 | 6/3/2026 | 6/9/2026 4:00:09 PM EST |
| 180.00 | 24.40 | 27.20 | 25.80 | 28.10 | +3.20 | +12.86% | 0.14 | 2 | 25 | 1.00 | -0.78 | 0.01 | -0.42 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 185.00 | 28.70 | 31.50 | 30.10 | 35.30 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.00 | -0.83 | 0.01 | -0.36 | 5/29/2026 | 6/9/2026 4:00:09 PM EST |
| 190.00 | 33.20 | 36.00 | 34.60 | 37.40 | +1.90 | +5.36% | 0.18 | 12 | 60 | 1.00 | -0.87 | 0.01 | -0.31 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 195.00 | 37.60 | 40.60 | 39.10 | 49.00 | +19.90 | +68.39% | 0.20 | 1 | 2 | 0.94 | -0.90 | 0.01 | -0.26 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 200.00 | 42.50 | 45.30 | 43.90 | 46.97 | +5.37 | +12.91% | 0.22 | 6 | 30 | 0.96 | -0.92 | 0.01 | -0.22 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 210.00 | 51.50 | 54.80 | 53.15 | % | 0.25 | 0 | 0 | 1.56 | -0.96 | 0.00 | -0.14 | 6/9/2026 4:00:09 PM EST | |||
| 220.00 | 61.50 | 64.60 | 63.05 | % | 0.29 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.08 | 6/9/2026 4:00:09 PM EST | |||
| 230.00 | 71.20 | 74.40 | 72.80 | 71.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.82 | -0.99 | 0.00 | -0.05 | 5/27/2026 | 6/9/2026 4:00:09 PM EST |
| 240.00 | 81.30 | 84.40 | 82.85 | 78.50 | -3.50 | -4.27% | 0.35 | 1 | 2 | 1.94 | -0.99 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |