Options Chain for SEMTECH CORP COM (SMTC) - $99.67 as of 4/30/2026 8:24:51 AM 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 | 56.00 | 60.10 | 58.05 | 42.10 | 0.00 | 0.00% | 1.45 | 0 | 12 | 1.97 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/29/2026 1:59:03 PM EST |
| 45.00 | 51.10 | 55.10 | 53.10 | % | 1.18 | 0 | 22 | 1.77 | 0.99 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 50.00 | 46.30 | 49.60 | 47.95 | 51.00 | 0.00 | 0.00% | 0.96 | 0 | 28 | 1.37 | 0.98 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 55.00 | 41.60 | 45.00 | 43.30 | 55.74 | 0.00 | 0.00% | 0.79 | 0 | 29 | 1.22 | 0.97 | 0.00 | -0.02 | 4/17/2026 | 4/29/2026 1:59:03 PM EST |
| 60.00 | 37.10 | 40.50 | 38.80 | 36.00 | 0.00 | 0.00% | 0.65 | 0 | 10 | 1.16 | 0.94 | 0.00 | -0.03 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 65.00 | 32.60 | 36.10 | 34.35 | 45.65 | 0.00 | 0.00% | 0.53 | 0 | 55 | 1.08 | 0.91 | 0.00 | -0.05 | 4/17/2026 | 4/29/2026 1:59:03 PM EST |
| 70.00 | 28.50 | 31.80 | 30.15 | 40.00 | 0.00 | 0.00% | 0.43 | 0 | 14 | 0.85 | 0.87 | 0.01 | -0.07 | 4/17/2026 | 4/29/2026 1:59:03 PM EST |
| 75.00 | 24.50 | 27.50 | 26.00 | 34.90 | 0.00 | 0.00% | 0.35 | 0 | 75 | 0.88 | 0.83 | 0.01 | -0.08 | 4/20/2026 | 4/29/2026 1:59:03 PM EST |
| 80.00 | 20.90 | 24.40 | 22.65 | 18.90 | 0.00 | 0.00% | 0.28 | 0 | 83 | 0.86 | 0.77 | 0.01 | -0.10 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 85.00 | 17.90 | 21.10 | 19.50 | 16.05 | 0.00 | 0.00% | 0.23 | 0 | 127 | 0.89 | 0.72 | 0.01 | -0.11 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 90.00 | 15.00 | 18.30 | 16.65 | 16.67 | +2.46 | +17.32% | 0.18 | 2 | 85 | 0.88 | 0.65 | 0.01 | -0.12 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 95.00 | 12.40 | 14.50 | 13.45 | 14.40 | +2.72 | +23.29% | 0.14 | 1 | 110 | 0.89 | 0.59 | 0.01 | -0.12 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 100.00 | 11.20 | 12.20 | 11.70 | 11.60 | +1.60 | +16.00% | 0.12 | 2,824 | 168 | 0.90 | 0.53 | 0.01 | -0.13 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 105.00 | 9.30 | 10.30 | 9.80 | 9.20 | +1.27 | +16.02% | 0.09 | 6 | 101 | 0.88 | 0.47 | 0.01 | -0.12 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 110.00 | 7.60 | 8.60 | 8.10 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 127 | 0.88 | 0.41 | 0.01 | -0.12 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 115.00 | 5.20 | 8.00 | 6.60 | 6.50 | +1.00 | +18.19% | 0.06 | 1 | 49 | 0.83 | 0.36 | 0.01 | -0.12 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 120.00 | 3.70 | 6.90 | 5.30 | 5.30 | +1.00 | +23.26% | 0.04 | 1 | 439 | 0.84 | 0.31 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 125.00 | 2.65 | 6.00 | 4.33 | 4.70 | +1.00 | +27.03% | 0.03 | 8 | 242 | 0.84 | 0.26 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 130.00 | 2.20 | 5.20 | 3.70 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.86 | 0.22 | 0.01 | -0.09 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 135.00 | 2.10 | 4.00 | 3.05 | 2.76 | +0.26 | +10.40% | 0.02 | 33 | 200 | 0.84 | 0.19 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 140.00 | 2.25 | 3.90 | 3.08 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.84 | 0.16 | 0.01 | -0.07 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 145.00 | 0.35 | 3.40 | 1.88 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.87 | 0.13 | 0.01 | -0.06 | 4/24/2026 | 4/29/2026 1:59:03 PM EST |
| 150.00 | 0.30 | 2.95 | 1.63 | 4.47 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | 0.11 | 0.01 | -0.06 | 4/24/2026 | 4/29/2026 1:59:03 PM EST |
| 155.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.77 | 0.09 | 0.01 | -0.05 | 4/29/2026 1:59:03 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 | 1.85 | 0.93 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 45.00 | 0.05 | 1.95 | 1.00 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.09 | -0.01 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:03 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.98 | -0.02 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 55.00 | 0.05 | 2.25 | 1.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 116 | 1.01 | -0.03 | 0.00 | -0.02 | 4/17/2026 | 4/29/2026 1:59:03 PM EST |
| 60.00 | 0.05 | 2.45 | 1.25 | 1.06 | -0.11 | -9.41% | 0.02 | 2 | 269 | 0.86 | -0.06 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 65.00 | 0.30 | 2.80 | 1.55 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.90 | -0.09 | 0.00 | -0.05 | 4/16/2026 | 4/29/2026 1:59:03 PM EST |
| 70.00 | 1.10 | 3.60 | 2.35 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.92 | -0.13 | 0.01 | -0.07 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 75.00 | 2.05 | 4.90 | 3.48 | 3.34 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.84 | -0.17 | 0.01 | -0.08 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 80.00 | 3.20 | 6.40 | 4.80 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 133 | 0.90 | -0.23 | 0.01 | -0.10 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 85.00 | 6.30 | 6.80 | 6.55 | 7.00 | +0.97 | +16.09% | 0.08 | 30 | 36 | 0.88 | -0.28 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 90.00 | 8.40 | 9.00 | 8.70 | 9.65 | 0.00 | 0.00% | 0.10 | 0 | 202 | 0.88 | -0.35 | 0.01 | -0.12 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 95.00 | 10.90 | 11.40 | 11.15 | 12.70 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.87 | -0.41 | 0.01 | -0.12 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 100.00 | 13.50 | 14.10 | 13.80 | 14.00 | +1.60 | +12.91% | 0.14 | 2 | 142 | 0.87 | -0.47 | 0.01 | -0.13 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 105.00 | 16.30 | 17.10 | 16.70 | 14.80 | 0.00 | 0.00% | 0.16 | 0 | 126 | 0.86 | -0.53 | 0.01 | -0.12 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 110.00 | 19.60 | 20.30 | 19.95 | 15.90 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.86 | -0.59 | 0.01 | -0.12 | 4/23/2026 | 4/29/2026 1:59:03 PM EST |
| 115.00 | 22.40 | 25.60 | 24.00 | 18.60 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.87 | -0.64 | 0.01 | -0.12 | 4/21/2026 | 4/29/2026 1:59:03 PM EST |
| 120.00 | 25.90 | 29.60 | 27.75 | 29.85 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.90 | -0.69 | 0.01 | -0.11 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 125.00 | 30.40 | 33.30 | 31.85 | 23.75 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.86 | -0.74 | 0.01 | -0.10 | 4/17/2026 | 4/29/2026 1:59:03 PM EST |
| 130.00 | 34.10 | 37.60 | 35.85 | % | 0.28 | 0 | 0 | 0.90 | -0.78 | 0.01 | -0.09 | 4/29/2026 1:59:03 PM EST | |||
| 135.00 | 38.50 | 42.00 | 40.25 | % | 0.30 | 0 | 0 | 0.92 | -0.81 | 0.01 | -0.08 | 4/29/2026 1:59:03 PM EST | |||
| 140.00 | 43.00 | 46.50 | 44.75 | % | 0.32 | 0 | 0 | 0.92 | -0.84 | 0.01 | -0.07 | 4/29/2026 1:59:03 PM EST | |||
| 145.00 | 47.60 | 51.10 | 49.35 | % | 0.34 | 0 | 0 | 0.93 | -0.87 | 0.01 | -0.06 | 4/29/2026 1:59:03 PM EST | |||
| 150.00 | 52.30 | 55.80 | 54.05 | % | 0.36 | 0 | 0 | 0.94 | -0.89 | 0.01 | -0.06 | 4/29/2026 1:59:03 PM EST | |||
| 155.00 | 57.10 | 60.40 | 58.75 | % | 0.38 | 0 | 0 | 1.13 | -0.91 | 0.01 | -0.05 | 4/29/2026 1:59:03 PM EST |