Options Chain for SEMTECH CORP COM (SMTC) - $128.84 as of 7/9/2026 11:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.70 | 68.40 | 67.05 | 80.40 | 0.00 | 0.00% | 0.96 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:59 PM EST |
| 75.00 | 60.70 | 63.30 | 62.00 | 68.40 | 0.00 | 0.00% | 0.83 | 0 | 5 | 2.92 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:59 PM EST |
| 80.00 | 55.70 | 58.50 | 57.10 | 84.50 | 0.00 | 0.00% | 0.71 | 0 | 4 | 2.66 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 3:59:59 PM EST |
| 85.00 | 50.70 | 54.20 | 52.45 | 67.07 | 0.00 | 0.00% | 0.62 | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:59 PM EST |
| 90.00 | 45.70 | 48.50 | 47.10 | 66.60 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.21 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/9/2026 3:59:59 PM EST |
| 95.00 | 40.80 | 43.50 | 42.15 | 51.65 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.95 | 0.99 | 0.00 | -0.03 | 7/1/2026 | 7/9/2026 3:59:59 PM EST |
| 100.00 | 35.90 | 38.70 | 37.30 | 43.90 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.79 | 0.98 | 0.00 | -0.08 | 7/1/2026 | 7/9/2026 3:59:59 PM EST |
| 105.00 | 31.10 | 33.80 | 32.45 | 42.08 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.66 | 0.95 | 0.00 | -0.15 | 7/1/2026 | 7/9/2026 3:59:59 PM EST |
| 110.00 | 26.40 | 29.20 | 27.80 | 51.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.47 | 0.92 | 0.01 | -0.21 | 6/18/2026 | 7/9/2026 3:59:59 PM EST |
| 115.00 | 22.00 | 24.80 | 23.40 | 20.50 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.43 | 0.88 | 0.01 | -0.29 | 7/2/2026 | 7/9/2026 3:59:59 PM EST |
| 120.00 | 17.70 | 20.60 | 19.15 | 12.50 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.87 | 0.82 | 0.01 | -0.36 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 125.00 | 13.70 | 16.40 | 15.05 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.92 | 0.76 | 0.02 | -0.42 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 130.00 | 11.60 | 12.90 | 12.25 | 11.87 | +4.46 | +60.19% | 0.09 | 4 | 23 | 1.01 | 0.67 | 0.02 | -0.46 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 135.00 | 8.60 | 9.40 | 9.00 | 8.70 | +3.21 | +58.47% | 0.07 | 6 | 68 | 0.96 | 0.58 | 0.02 | -0.48 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 140.00 | 6.10 | 7.10 | 6.60 | 6.58 | +2.48 | +60.49% | 0.05 | 16 | 85 | 0.95 | 0.48 | 0.02 | -0.47 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 145.00 | 4.30 | 5.20 | 4.75 | 4.40 | +1.65 | +60.00% | 0.03 | 6 | 404 | 0.95 | 0.38 | 0.02 | -0.44 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 150.00 | 2.85 | 3.40 | 3.13 | 3.20 | +1.44 | +81.82% | 0.02 | 3 | 563 | 0.92 | 0.28 | 0.02 | -0.39 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 155.00 | 1.95 | 2.35 | 2.15 | 1.90 | +0.51 | +36.70% | 0.01 | 12 | 190 | 0.93 | 0.21 | 0.01 | -0.32 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 160.00 | 1.35 | 1.95 | 1.65 | 2.00 | +0.75 | +60.00% | 0.01 | 2 | 599 | 0.98 | 0.15 | 0.01 | -0.26 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 165.00 | 0.75 | 1.65 | 1.20 | 1.10 | +0.33 | +42.86% | 0.01 | 14 | 266 | 1.00 | 0.11 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 170.00 | 0.50 | 1.65 | 1.08 | 0.80 | +0.16 | +25.00% | 0.01 | 1 | 1,185 | 1.07 | 0.07 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 175.00 | 0.10 | 0.75 | 0.43 | 0.50 | -0.60 | -54.55% | 0.00 | 3 | 276 | 0.93 | 0.05 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 180.00 | 0.10 | 0.45 | 0.28 | 0.40 | -0.06 | -13.05% | 0.00 | 8 | 222 | 0.95 | 0.04 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 185.00 | 0.10 | 0.30 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.99 | 0.03 | 0.00 | -0.07 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.46 | 0.01 | 0.00 | -0.04 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 8 | 303 | 1.17 | 0.01 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,309 | 1.18 | 0.01 | 0.00 | -0.02 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 170 | 2.14 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 237 | 2.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.46 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 277 | 2.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.24 | +0.19 | +380.00% | 0.00 | 2 | 363 | 1.54 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.63 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 3.44 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/9/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 619 | 2.37 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/9/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.59 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.36 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.15 | -0.01 | 0.00 | -0.03 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.49 | -0.02 | 0.00 | -0.08 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 105.00 | 0.05 | 1.40 | 0.73 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.14 | -0.05 | 0.00 | -0.15 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 110.00 | 0.50 | 1.75 | 1.13 | 1.00 | -1.40 | -58.34% | 0.01 | 1 | 405 | 1.19 | -0.08 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 115.00 | 0.95 | 1.60 | 1.28 | 1.35 | -2.03 | -60.06% | 0.01 | 2 | 643 | 1.06 | -0.12 | 0.01 | -0.29 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 120.00 | 1.75 | 2.25 | 2.00 | 2.09 | -2.56 | -55.06% | 0.02 | 28 | 524 | 1.03 | -0.18 | 0.01 | -0.36 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 125.00 | 2.85 | 3.30 | 3.08 | 3.55 | -2.89 | -44.88% | 0.02 | 6 | 125 | 1.00 | -0.24 | 0.02 | -0.42 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 130.00 | 4.20 | 4.90 | 4.55 | 5.21 | -4.09 | -43.98% | 0.03 | 14 | 172 | 0.98 | -0.33 | 0.02 | -0.46 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 135.00 | 6.10 | 6.90 | 6.50 | 8.00 | -4.20 | -34.43% | 0.05 | 3 | 104 | 0.96 | -0.42 | 0.02 | -0.48 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 140.00 | 8.50 | 9.40 | 8.95 | 9.50 | -6.00 | -38.71% | 0.06 | 16 | 412 | 0.93 | -0.52 | 0.02 | -0.47 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 145.00 | 11.50 | 12.50 | 12.00 | 21.55 | 0.00 | 0.00% | 0.08 | 0 | 164 | 0.92 | -0.62 | 0.02 | -0.44 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 150.00 | 15.00 | 16.60 | 15.80 | 17.33 | -6.58 | -27.52% | 0.11 | 9 | 203 | 0.95 | -0.71 | 0.02 | -0.39 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 155.00 | 18.60 | 21.60 | 20.10 | 20.24 | -7.64 | -27.41% | 0.13 | 3 | 207 | 0.96 | -0.79 | 0.01 | -0.32 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 160.00 | 23.10 | 25.80 | 24.45 | 30.78 | 0.00 | 0.00% | 0.15 | 0 | 320 | 1.29 | -0.85 | 0.01 | -0.26 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 165.00 | 27.50 | 30.30 | 28.90 | 40.30 | 0.00 | 0.00% | 0.18 | 0 | 53 | 1.37 | -0.89 | 0.01 | -0.21 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 170.00 | 32.30 | 35.00 | 33.65 | 43.56 | 0.00 | 0.00% | 0.20 | 0 | 163 | 1.45 | -0.93 | 0.01 | -0.16 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 175.00 | 37.10 | 39.80 | 38.45 | 49.70 | 0.00 | 0.00% | 0.22 | 0 | 104 | 1.53 | -0.95 | 0.01 | -0.13 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 180.00 | 41.80 | 44.60 | 43.20 | 20.90 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.60 | -0.96 | 0.00 | -0.09 | 6/22/2026 | 7/9/2026 3:59:59 PM EST |
| 185.00 | 46.90 | 49.60 | 48.25 | 24.20 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.51 | -0.97 | 0.00 | -0.07 | 6/22/2026 | 7/9/2026 3:59:59 PM EST |
| 190.00 | 51.90 | 54.50 | 53.20 | 32.00 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.58 | -0.99 | 0.00 | -0.04 | 6/22/2026 | 7/9/2026 3:59:59 PM EST |
| 195.00 | 56.90 | 59.40 | 58.15 | 56.00 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.85 | -0.99 | 0.00 | -0.03 | 6/1/2026 | 7/9/2026 3:59:59 PM EST |
| 200.00 | 61.10 | 64.40 | 62.75 | 64.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.02 | 5/21/2026 | 7/9/2026 3:59:59 PM EST |
| 210.00 | 71.60 | 74.40 | 73.00 | 54.10 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.11 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:59 PM EST |
| 220.00 | 81.90 | 84.40 | 83.15 | 75.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/9/2026 3:59:59 PM EST |
| 230.00 | 91.80 | 94.40 | 93.10 | 72.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:59 PM EST |
| 240.00 | 101.80 | 104.40 | 103.10 | 95.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:59 PM EST |
| 250.00 | 111.80 | 114.40 | 113.10 | 106.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:59 PM EST |
| 260.00 | 121.80 | 124.40 | 123.10 | 108.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:59 PM EST |