Options Chain for SEMTECH CORP COM (SMTC) - $146.53 as of 5/22/2026 3:22:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 86.10 | 90.00 | 88.05 | % | 1.26 | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.03 | 5/22/2026 4:00:05 PM EST | |||
| 75.00 | 81.50 | 84.70 | 83.10 | % | 1.11 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.04 | 5/22/2026 4:00:05 PM EST | |||
| 80.00 | 76.90 | 80.10 | 78.50 | 50.51 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.35 | 0.97 | 0.00 | -0.05 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 85.00 | 72.30 | 75.40 | 73.85 | % | 0.87 | 0 | 0 | 1.22 | 0.95 | 0.00 | -0.06 | 5/22/2026 4:00:05 PM EST | |||
| 90.00 | 67.80 | 70.40 | 69.10 | 71.52 | % | 0.77 | 2 | 0 | 1.08 | 0.94 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 95.00 | 63.40 | 66.10 | 64.75 | % | 0.68 | 0 | 0 | 1.07 | 0.92 | 0.00 | -0.09 | 5/22/2026 4:00:05 PM EST | |||
| 100.00 | 59.20 | 61.60 | 60.40 | % | 0.60 | 0 | 0 | 1.08 | 0.90 | 0.00 | -0.10 | 5/22/2026 4:00:05 PM EST | |||
| 105.00 | 55.00 | 57.70 | 56.35 | % | 0.54 | 0 | 0 | 1.07 | 0.88 | 0.00 | -0.12 | 5/22/2026 4:00:05 PM EST | |||
| 110.00 | 51.00 | 53.80 | 52.40 | % | 0.48 | 0 | 0 | 1.04 | 0.86 | 0.00 | -0.13 | 5/22/2026 4:00:05 PM EST | |||
| 115.00 | 47.30 | 50.20 | 48.75 | 49.90 | % | 0.42 | 1 | 0 | 1.04 | 0.83 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 120.00 | 43.70 | 46.10 | 44.90 | 35.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.03 | 0.80 | 0.00 | -0.16 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 125.00 | 40.20 | 43.10 | 41.65 | % | 0.33 | 0 | 0 | 1.03 | 0.78 | 0.00 | -0.17 | 5/22/2026 4:00:05 PM EST | |||
| 130.00 | 37.10 | 39.80 | 38.45 | 29.66 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.02 | 0.75 | 0.01 | -0.19 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 135.00 | 34.70 | 36.90 | 35.80 | 31.60 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.04 | 0.71 | 0.01 | -0.20 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 140.00 | 31.50 | 34.10 | 32.80 | 29.40 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.02 | 0.68 | 0.01 | -0.20 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 145.00 | 29.50 | 32.10 | 30.80 | 30.25 | +5.52 | +22.33% | 0.21 | 10 | 608 | 1.07 | 0.65 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 150.00 | 26.80 | 29.30 | 28.05 | 26.70 | +2.94 | +12.38% | 0.19 | 15 | 350 | 1.03 | 0.62 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 155.00 | 25.40 | 27.80 | 26.60 | 27.60 | +5.10 | +22.67% | 0.17 | 14 | 96 | 1.06 | 0.59 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 160.00 | 22.50 | 24.90 | 23.70 | 23.62 | +0.62 | +2.70% | 0.15 | 92 | 47 | 1.04 | 0.56 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 165.00 | 20.90 | 23.00 | 21.95 | 21.72 | +9.32 | +75.17% | 0.13 | 11 | 1 | 1.04 | 0.53 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 170.00 | 19.60 | 21.80 | 20.70 | 19.95 | +0.70 | +3.64% | 0.12 | 10 | 3 | 1.06 | 0.50 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 175.00 | 17.10 | 19.60 | 18.35 | 20.00 | +3.30 | +19.76% | 0.10 | 4 | 8 | 1.04 | 0.47 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 180.00 | 16.20 | 18.50 | 17.35 | 21.40 | +5.50 | +34.60% | 0.10 | 4 | 23 | 1.06 | 0.44 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 185.00 | 15.30 | 17.00 | 16.15 | 14.82 | +1.72 | +13.13% | 0.09 | 4 | 13 | 1.07 | 0.41 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 190.00 | 13.00 | 15.80 | 14.40 | 10.65 | 0.00 | 0.00% | 0.08 | 0 | 100 | 1.05 | 0.39 | 0.01 | -0.22 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 195.00 | 12.00 | 14.60 | 13.30 | 15.00 | % | 0.07 | 2 | 0 | 1.05 | 0.36 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 200.00 | 10.90 | 13.70 | 12.30 | 12.00 | +2.40 | +25.00% | 0.06 | 27 | 120 | 1.05 | 0.34 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:05 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 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 1.60 | -0.02 | 0.00 | -0.03 | 5/22/2026 4:00:05 PM EST | |||
| 75.00 | 0.05 | 3.10 | 1.58 | % | 0.02 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.04 | 5/22/2026 4:00:05 PM EST | |||
| 80.00 | 0.05 | 3.30 | 1.68 | % | 0.02 | 0 | 0 | 1.05 | -0.03 | 0.00 | -0.05 | 5/22/2026 4:00:05 PM EST | |||
| 85.00 | 0.50 | 3.50 | 2.00 | % | 0.02 | 0 | 0 | 1.09 | -0.05 | 0.00 | -0.06 | 5/22/2026 4:00:05 PM EST | |||
| 90.00 | 1.45 | 3.10 | 2.28 | 2.20 | % | 0.03 | 6 | 0 | 1.08 | -0.06 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 95.00 | 1.55 | 4.20 | 2.88 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.06 | -0.08 | 0.00 | -0.09 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 100.00 | 2.45 | 4.90 | 3.68 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.06 | -0.10 | 0.00 | -0.10 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 105.00 | 3.70 | 5.90 | 4.80 | 4.85 | -1.20 | -19.84% | 0.05 | 3 | 5 | 1.07 | -0.12 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 110.00 | 4.90 | 6.80 | 5.85 | 6.60 | -1.10 | -14.29% | 0.05 | 1 | 2 | 1.06 | -0.14 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 115.00 | 5.80 | 7.20 | 6.50 | % | 0.06 | 0 | 0 | 1.01 | -0.17 | 0.00 | -0.15 | 5/22/2026 4:00:05 PM EST | |||
| 120.00 | 7.60 | 8.30 | 7.95 | 8.29 | -2.27 | -21.50% | 0.07 | 8 | 6 | 1.00 | -0.20 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 125.00 | 9.00 | 10.00 | 9.50 | % | 0.08 | 0 | 0 | 0.99 | -0.22 | 0.00 | -0.17 | 5/22/2026 4:00:05 PM EST | |||
| 130.00 | 11.00 | 11.80 | 11.40 | 10.60 | -5.43 | -33.88% | 0.09 | 9 | 7 | 1.00 | -0.25 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 135.00 | 12.90 | 13.70 | 13.30 | 13.49 | -6.51 | -32.55% | 0.10 | 3 | 8 | 1.00 | -0.29 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 140.00 | 14.90 | 16.30 | 15.60 | 15.75 | -4.14 | -20.82% | 0.11 | 11 | 2,329 | 0.99 | -0.32 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 145.00 | 17.40 | 19.40 | 18.40 | 18.45 | -4.01 | -17.86% | 0.13 | 1 | 16 | 1.02 | -0.35 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 150.00 | 19.90 | 22.00 | 20.95 | 21.90 | -4.30 | -16.42% | 0.14 | 13 | 14 | 1.01 | -0.38 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 155.00 | 22.40 | 24.80 | 23.60 | 22.45 | -5.74 | -20.37% | 0.15 | 2 | 6 | 1.02 | -0.41 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 160.00 | 25.60 | 27.30 | 26.45 | 24.70 | -6.40 | -20.58% | 0.17 | 10 | 5 | 1.01 | -0.44 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 165.00 | 28.40 | 30.40 | 29.40 | 36.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.00 | -0.47 | 0.01 | -0.23 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 170.00 | 31.60 | 33.50 | 32.55 | 34.30 | -5.60 | -14.04% | 0.19 | 6 | 1 | 1.01 | -0.50 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 175.00 | 35.30 | 37.00 | 36.15 | 36.80 | -5.10 | -12.18% | 0.21 | 1 | 1 | 1.02 | -0.53 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 180.00 | 38.40 | 41.40 | 39.90 | % | 0.22 | 0 | 0 | 1.03 | -0.56 | 0.01 | -0.22 | 5/22/2026 4:00:05 PM EST | |||
| 185.00 | 42.10 | 45.10 | 43.60 | 51.76 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.03 | -0.59 | 0.01 | -0.22 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 190.00 | 45.80 | 48.80 | 47.30 | 55.91 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.03 | -0.61 | 0.01 | -0.22 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 195.00 | 49.90 | 52.70 | 51.30 | 51.20 | -8.75 | -14.60% | 0.26 | 3 | 1 | 1.03 | -0.64 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 200.00 | 53.50 | 56.60 | 55.05 | 64.20 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.03 | -0.66 | 0.01 | -0.21 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |