Options Chain for SEMTECH CORP COM (SMTC) - $104.80 as of 4/24/2026 5:33:55 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 | 68.20 | 72.20 | 70.20 | 42.10 | 0.00 | 0.00% | 1.76 | 0 | 12 | 1.99 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/24/2026 4:00:03 PM EST |
| 45.00 | 63.30 | 67.30 | 65.30 | % | 1.45 | 0 | 22 | 1.83 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 58.50 | 62.50 | 60.50 | 43.00 | 0.00 | 0.00% | 1.21 | 0 | 28 | 1.67 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 4:00:03 PM EST |
| 55.00 | 54.20 | 57.00 | 55.60 | 55.74 | 0.00 | 0.00% | 1.01 | 0 | 29 | 1.44 | 0.98 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 60.00 | 49.40 | 52.40 | 50.90 | 23.89 | 0.00 | 0.00% | 0.85 | 0 | 8 | 1.36 | 0.97 | 0.00 | -0.03 | 4/1/2026 | 4/24/2026 4:00:03 PM EST |
| 65.00 | 44.90 | 47.20 | 46.05 | 45.65 | 0.00 | 0.00% | 0.71 | 0 | 55 | 0.66 | 0.95 | 0.00 | -0.04 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 70.00 | 40.40 | 43.40 | 41.90 | 40.00 | 0.00 | 0.00% | 0.60 | 0 | 14 | 0.81 | 0.93 | 0.00 | -0.06 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 75.00 | 36.30 | 38.50 | 37.40 | 34.90 | 0.00 | 0.00% | 0.50 | 0 | 75 | 0.82 | 0.90 | 0.00 | -0.07 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 80.00 | 32.10 | 34.80 | 33.45 | 26.00 | 0.00 | 0.00% | 0.42 | 0 | 83 | 0.84 | 0.87 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 85.00 | 28.60 | 30.50 | 29.55 | 26.10 | 0.00 | 0.00% | 0.35 | 0 | 126 | 0.84 | 0.83 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 90.00 | 26.00 | 26.80 | 26.40 | 25.44 | +0.69 | +2.79% | 0.29 | 7 | 87 | 0.87 | 0.78 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 95.00 | 21.70 | 23.30 | 22.50 | 24.50 | +2.50 | +11.37% | 0.24 | 3 | 112 | 0.82 | 0.74 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 100.00 | 18.40 | 20.50 | 19.45 | 21.00 | +4.10 | +24.26% | 0.19 | 13 | 168 | 0.81 | 0.69 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 16.30 | 17.90 | 17.10 | 16.65 | +2.35 | +16.44% | 0.16 | 52 | 107 | 0.83 | 0.63 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 110.00 | 14.50 | 15.50 | 15.00 | 15.53 | +2.73 | +21.33% | 0.14 | 18 | 129 | 0.85 | 0.58 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 115.00 | 12.50 | 13.30 | 12.90 | 13.70 | +2.70 | +24.55% | 0.11 | 4 | 48 | 0.85 | 0.53 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 120.00 | 10.70 | 11.50 | 11.10 | 12.30 | +2.80 | +29.48% | 0.09 | 83 | 425 | 0.85 | 0.48 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 125.00 | 9.10 | 9.90 | 9.50 | 10.71 | +2.31 | +27.50% | 0.08 | 37 | 185 | 0.85 | 0.43 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 130.00 | 7.50 | 8.70 | 8.10 | 8.80 | +2.40 | +37.50% | 0.06 | 53 | 8 | 0.85 | 0.38 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 135.00 | 6.40 | 7.50 | 6.95 | 6.10 | +0.50 | +8.93% | 0.05 | 1 | 201 | 0.85 | 0.34 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 140.00 | 5.60 | 6.40 | 6.00 | 5.60 | +1.40 | +33.34% | 0.04 | 8 | 15 | 0.86 | 0.30 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 145.00 | 4.40 | 5.60 | 5.00 | 4.70 | +1.40 | +42.43% | 0.03 | 7 | 101 | 0.85 | 0.27 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 150.00 | 2.30 | 4.80 | 3.55 | 4.47 | % | 0.02 | 11 | 0 | 0.80 | 0.23 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 155.00 | 2.90 | 4.30 | 3.60 | % | 0.02 | 0 | 0 | 0.85 | 0.21 | 0.01 | -0.10 | 4/24/2026 4:00:03 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 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.64 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 45.00 | 0.05 | 0.95 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.20 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.37 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 116 | 1.34 | -0.02 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 60.00 | 0.15 | 1.50 | 0.83 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.97 | -0.03 | 0.00 | -0.03 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 65.00 | 0.35 | 1.95 | 1.15 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.95 | -0.05 | 0.00 | -0.04 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 70.00 | 0.60 | 2.30 | 1.45 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.90 | -0.07 | 0.00 | -0.06 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 75.00 | 0.95 | 3.50 | 2.23 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.90 | -0.10 | 0.00 | -0.07 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 80.00 | 1.80 | 4.10 | 2.95 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 133 | 0.88 | -0.13 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 85.00 | 3.80 | 4.90 | 4.35 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.90 | -0.17 | 0.01 | -0.10 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 90.00 | 5.30 | 6.30 | 5.80 | 6.10 | -0.60 | -8.96% | 0.06 | 7 | 175 | 0.90 | -0.22 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 95.00 | 7.10 | 8.20 | 7.65 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.90 | -0.26 | 0.01 | -0.12 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 100.00 | 9.00 | 10.50 | 9.75 | 9.65 | -0.85 | -8.10% | 0.10 | 38 | 111 | 0.90 | -0.31 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 10.90 | 12.50 | 11.70 | 11.91 | -1.19 | -9.09% | 0.11 | 34 | 107 | 0.87 | -0.37 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 110.00 | 14.10 | 15.20 | 14.65 | 15.90 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.90 | -0.42 | 0.01 | -0.14 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 115.00 | 17.00 | 18.00 | 17.50 | 18.60 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.89 | -0.47 | 0.01 | -0.14 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 120.00 | 20.10 | 21.20 | 20.65 | 21.30 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.90 | -0.52 | 0.01 | -0.14 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 125.00 | 23.60 | 24.50 | 24.05 | 23.75 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.90 | -0.57 | 0.01 | -0.14 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 130.00 | 26.60 | 28.60 | 27.60 | % | 0.21 | 0 | 0 | 0.90 | -0.62 | 0.01 | -0.13 | 4/24/2026 4:00:03 PM EST | |||
| 135.00 | 30.50 | 31.90 | 31.20 | % | 0.23 | 0 | 0 | 0.89 | -0.66 | 0.01 | -0.13 | 4/24/2026 4:00:03 PM EST | |||
| 140.00 | 34.40 | 35.90 | 35.15 | % | 0.25 | 0 | 0 | 0.89 | -0.70 | 0.01 | -0.12 | 4/24/2026 4:00:03 PM EST | |||
| 145.00 | 38.70 | 40.80 | 39.75 | % | 0.27 | 0 | 0 | 0.93 | -0.73 | 0.01 | -0.11 | 4/24/2026 4:00:03 PM EST | |||
| 150.00 | 42.70 | 45.00 | 43.85 | % | 0.29 | 0 | 0 | 0.92 | -0.77 | 0.01 | -0.10 | 4/24/2026 4:00:03 PM EST | |||
| 155.00 | 47.40 | 49.70 | 48.55 | % | 0.31 | 0 | 0 | 0.96 | -0.79 | 0.01 | -0.10 | 4/24/2026 4:00:03 PM EST |