Options Chain for SEMTECH CORP COM (SMTC) - $135.27 as of 7/5/2026 11:18:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 55.50 | 57.80 | 56.65 | 83.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.06 | 6/9/2026 | 7/2/2026 4:00:11 PM EST |
| 85.00 | 51.00 | 53.60 | 52.30 | 79.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.95 | 0.92 | 0.00 | -0.08 | 6/9/2026 | 7/2/2026 4:00:11 PM EST |
| 90.00 | 46.80 | 49.90 | 48.35 | 47.10 | -12.30 | -20.71% | 0.54 | 52 | 29 | 1.00 | 0.90 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 95.00 | 42.80 | 45.20 | 44.00 | % | 0.46 | 0 | 0 | 0.97 | 0.87 | 0.00 | -0.11 | 7/2/2026 4:00:11 PM EST | |||
| 100.00 | 38.80 | 41.30 | 40.05 | 39.40 | -26.60 | -40.31% | 0.40 | 60 | 1 | 0.96 | 0.84 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 105.00 | 35.30 | 37.70 | 36.50 | % | 0.35 | 0 | 0 | 0.97 | 0.81 | 0.01 | -0.14 | 7/2/2026 4:00:11 PM EST | |||
| 110.00 | 31.80 | 34.60 | 33.20 | 56.10 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.97 | 0.77 | 0.01 | -0.16 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 115.00 | 29.20 | 31.20 | 30.20 | 40.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.98 | 0.74 | 0.01 | -0.17 | 6/29/2026 | 7/2/2026 4:00:11 PM EST |
| 120.00 | 25.90 | 28.50 | 27.20 | 36.80 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.98 | 0.70 | 0.01 | -0.18 | 6/29/2026 | 7/2/2026 4:00:11 PM EST |
| 125.00 | 22.80 | 25.50 | 24.15 | 23.60 | -15.33 | -39.38% | 0.19 | 47 | 3 | 0.96 | 0.66 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 130.00 | 20.90 | 22.90 | 21.90 | 21.00 | % | 0.17 | 2 | 0 | 0.97 | 0.62 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 135.00 | 18.90 | 20.70 | 19.80 | 18.77 | -11.78 | -38.56% | 0.15 | 1 | 13 | 0.98 | 0.58 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 140.00 | 16.70 | 18.20 | 17.45 | 19.10 | -3.10 | -13.97% | 0.12 | 2 | 149 | 0.96 | 0.54 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 145.00 | 14.80 | 16.20 | 15.50 | 14.86 | -6.24 | -29.58% | 0.11 | 2 | 9 | 0.96 | 0.50 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 150.00 | 12.60 | 14.50 | 13.55 | 13.05 | -6.82 | -34.33% | 0.09 | 5 | 49 | 0.95 | 0.46 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 155.00 | 11.50 | 12.80 | 12.15 | 12.00 | -4.00 | -25.00% | 0.08 | 17 | 152 | 0.95 | 0.42 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 160.00 | 10.10 | 11.10 | 10.60 | 9.47 | -7.03 | -42.61% | 0.07 | 11 | 127 | 0.94 | 0.39 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 165.00 | 8.60 | 10.70 | 9.65 | 9.02 | -4.30 | -32.29% | 0.06 | 6 | 208 | 0.96 | 0.36 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 170.00 | 7.80 | 8.60 | 8.20 | 8.00 | -4.28 | -34.86% | 0.05 | 619 | 55 | 0.94 | 0.33 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 175.00 | 6.50 | 7.60 | 7.05 | 6.60 | -4.72 | -41.70% | 0.04 | 246 | 452 | 0.93 | 0.30 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 180.00 | 6.00 | 6.70 | 6.35 | 6.23 | -3.63 | -36.82% | 0.04 | 23 | 256 | 0.94 | 0.27 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 185.00 | 4.80 | 6.90 | 5.85 | 9.29 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.95 | 0.25 | 0.01 | -0.15 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 190.00 | 4.60 | 5.70 | 5.15 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.95 | 0.22 | 0.01 | -0.14 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 195.00 | 4.00 | 5.00 | 4.50 | 4.71 | -8.39 | -64.05% | 0.02 | 3 | 13 | 0.95 | 0.20 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 200.00 | 3.40 | 5.20 | 4.30 | 4.30 | -1.40 | -24.57% | 0.02 | 4 | 133 | 0.98 | 0.19 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 210.00 | 2.60 | 4.40 | 3.50 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.99 | 0.15 | 0.00 | -0.11 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 220.00 | 1.95 | 3.90 | 2.93 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.00 | 0.13 | 0.00 | -0.10 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 230.00 | 1.00 | 3.20 | 2.10 | 3.76 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.97 | 0.11 | 0.00 | -0.09 | 6/29/2026 | 7/2/2026 4:00:11 PM EST |
| 240.00 | 1.20 | 3.00 | 2.10 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.03 | 0.09 | 0.00 | -0.08 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 250.00 | 0.70 | 3.10 | 1.90 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.04 | 0.07 | 0.00 | -0.07 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 260.00 | 0.20 | 3.30 | 1.75 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.02 | 0.06 | 0.00 | -0.06 | 7/1/2026 | 7/2/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.35 | 3.20 | 1.78 | 1.25 | +0.15 | +13.64% | 0.02 | 30 | 205 | 1.02 | -0.06 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 85.00 | 0.85 | 3.60 | 2.23 | 2.10 | +0.91 | +76.48% | 0.03 | 1 | 12 | 1.02 | -0.08 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 90.00 | 2.45 | 3.80 | 3.13 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.04 | -0.10 | 0.00 | -0.10 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 95.00 | 3.40 | 4.90 | 4.15 | 3.30 | +0.65 | +24.53% | 0.04 | 2 | 4 | 1.04 | -0.13 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 100.00 | 4.60 | 5.60 | 5.10 | 4.00 | +0.54 | +15.61% | 0.05 | 1 | 13 | 1.02 | -0.16 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 105.00 | 6.10 | 7.00 | 6.55 | 6.50 | +2.22 | +51.87% | 0.06 | 229 | 3 | 1.02 | -0.19 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 110.00 | 7.40 | 8.40 | 7.90 | 8.30 | +2.85 | +52.30% | 0.07 | 2 | 44 | 1.00 | -0.23 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 115.00 | 9.30 | 10.60 | 9.95 | 9.70 | +2.99 | +44.56% | 0.09 | 1 | 14 | 1.01 | -0.26 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 120.00 | 11.30 | 12.60 | 11.95 | 11.90 | +3.90 | +48.75% | 0.10 | 8 | 15 | 1.01 | -0.30 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 125.00 | 13.40 | 15.10 | 14.25 | 12.90 | +2.68 | +26.23% | 0.11 | 3 | 25 | 1.00 | -0.34 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 130.00 | 15.90 | 17.60 | 16.75 | 16.90 | +5.30 | +45.69% | 0.13 | 3 | 25 | 1.00 | -0.38 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 135.00 | 18.40 | 20.00 | 19.20 | 18.50 | +4.37 | +30.93% | 0.14 | 44 | 21 | 0.99 | -0.42 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 140.00 | 21.20 | 23.10 | 22.15 | 19.90 | +3.16 | +18.88% | 0.16 | 25 | 48 | 0.99 | -0.46 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 145.00 | 24.30 | 26.20 | 25.25 | 22.99 | +2.89 | +14.38% | 0.17 | 2 | 34 | 0.99 | -0.50 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 150.00 | 27.50 | 29.40 | 28.45 | 26.42 | +5.16 | +24.28% | 0.19 | 44 | 64 | 0.99 | -0.54 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 155.00 | 30.50 | 32.80 | 31.65 | 22.80 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.97 | -0.58 | 0.01 | -0.19 | 6/26/2026 | 7/2/2026 4:00:11 PM EST |
| 160.00 | 33.80 | 36.80 | 35.30 | 29.05 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.98 | -0.61 | 0.01 | -0.19 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 165.00 | 37.50 | 40.20 | 38.85 | 26.20 | 0.00 | 0.00% | 0.24 | 0 | 33 | 0.96 | -0.64 | 0.01 | -0.18 | 6/25/2026 | 7/2/2026 4:00:11 PM EST |
| 170.00 | 41.80 | 43.90 | 42.85 | 35.51 | 0.00 | 0.00% | 0.25 | 0 | 57 | 0.97 | -0.67 | 0.01 | -0.17 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 175.00 | 45.60 | 47.90 | 46.75 | 40.55 | 0.00 | 0.00% | 0.27 | 0 | 28 | 0.97 | -0.70 | 0.01 | -0.17 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 180.00 | 49.80 | 52.30 | 51.05 | 44.45 | 0.00 | 0.00% | 0.28 | 0 | 68 | 0.97 | -0.73 | 0.01 | -0.16 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 185.00 | 54.20 | 56.40 | 55.30 | 42.80 | 0.00 | 0.00% | 0.30 | 0 | 66 | 0.98 | -0.75 | 0.01 | -0.15 | 6/26/2026 | 7/2/2026 4:00:11 PM EST |
| 190.00 | 58.40 | 60.80 | 59.60 | % | 0.31 | 0 | 0 | 0.97 | -0.78 | 0.01 | -0.14 | 7/2/2026 4:00:11 PM EST | |||
| 195.00 | 62.30 | 65.30 | 63.80 | % | 0.33 | 0 | 0 | 0.97 | -0.80 | 0.01 | -0.14 | 7/2/2026 4:00:11 PM EST | |||
| 200.00 | 67.60 | 69.80 | 68.70 | % | 0.34 | 0 | 0 | 1.00 | -0.81 | 0.01 | -0.13 | 7/2/2026 4:00:11 PM EST | |||
| 210.00 | 76.80 | 79.10 | 77.95 | % | 0.37 | 0 | 0 | 1.02 | -0.85 | 0.00 | -0.11 | 7/2/2026 4:00:11 PM EST | |||
| 220.00 | 85.00 | 88.50 | 86.75 | % | 0.39 | 0 | 0 | 0.94 | -0.87 | 0.00 | -0.10 | 7/2/2026 4:00:11 PM EST | |||
| 230.00 | 94.90 | 98.00 | 96.45 | % | 0.42 | 0 | 0 | 1.17 | -0.89 | 0.00 | -0.09 | 7/2/2026 4:00:11 PM EST | |||
| 240.00 | 105.40 | 107.70 | 106.55 | 92.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.04 | -0.91 | 0.00 | -0.08 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 250.00 | 114.60 | 117.30 | 115.95 | 116.90 | +15.90 | +15.75% | 0.46 | 91 | 2 | 1.00 | -0.93 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 260.00 | 125.00 | 127.20 | 126.10 | 113.50 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.19 | -0.94 | 0.00 | -0.06 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |