Options Chain for SEMTECH CORP COM (SMTC) - $134.83 as of 8/7/2026 7:09:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 73.90 | 76.60 | 75.25 | % | 1.16 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 70.00 | 68.90 | 71.60 | 70.25 | % | 1.00 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 75.00 | 63.90 | 66.60 | 65.25 | 52.40 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:52 PM EST |
| 80.00 | 58.90 | 61.20 | 60.05 | 57.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.05 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 3:59:52 PM EST |
| 85.00 | 54.10 | 56.20 | 55.15 | 57.00 | +11.32 | +24.79% | 0.65 | 1 | 2 | 1.76 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 90.00 | 48.50 | 51.80 | 50.15 | 30.53 | 0.00 | 0.00% | 0.56 | 0 | 78 | 1.79 | 0.99 | 0.00 | -0.02 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 95.00 | 43.70 | 46.40 | 45.05 | 17.15 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.62 | 0.98 | 0.00 | -0.04 | 7/29/2026 | 8/7/2026 3:59:52 PM EST |
| 100.00 | 38.80 | 41.50 | 40.15 | 30.81 | 0.00 | 0.00% | 0.40 | 0 | 62 | 1.43 | 0.97 | 0.00 | -0.07 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 105.00 | 34.10 | 37.40 | 35.75 | 20.50 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.38 | 0.94 | 0.00 | -0.11 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 110.00 | 30.10 | 32.70 | 31.40 | 31.00 | +7.50 | +31.92% | 0.29 | 5 | 2,107 | 1.22 | 0.91 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 115.00 | 25.10 | 27.80 | 26.45 | 26.55 | +12.76 | +92.54% | 0.23 | 1 | 118 | 1.15 | 0.87 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 120.00 | 21.40 | 23.70 | 22.55 | 20.40 | 0.00 | 0.00% | 0.19 | 0 | 1,275 | 0.94 | 0.82 | 0.01 | -0.24 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 125.00 | 17.10 | 20.20 | 18.65 | 17.00 | 0.00 | 0.00% | 0.15 | 0 | 55 | 0.92 | 0.76 | 0.01 | -0.29 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 130.00 | 14.30 | 16.60 | 15.45 | 13.88 | 0.00 | 0.00% | 0.12 | 0 | 68 | 0.94 | 0.69 | 0.01 | -0.32 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 135.00 | 10.70 | 13.40 | 12.05 | 13.15 | +1.88 | +16.69% | 0.09 | 1 | 176 | 0.89 | 0.61 | 0.02 | -0.35 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 140.00 | 8.50 | 11.70 | 10.10 | 9.80 | +1.00 | +11.37% | 0.07 | 123 | 2,365 | 0.94 | 0.53 | 0.02 | -0.36 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 145.00 | 6.10 | 9.30 | 7.70 | 8.06 | +1.05 | +14.98% | 0.05 | 7 | 168 | 0.91 | 0.45 | 0.02 | -0.36 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 150.00 | 5.70 | 6.70 | 6.20 | 6.30 | +0.80 | +14.55% | 0.04 | 19 | 663 | 0.93 | 0.38 | 0.02 | -0.34 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 155.00 | 4.20 | 5.30 | 4.75 | 4.90 | +0.45 | +10.12% | 0.03 | 1,709 | 185 | 0.93 | 0.31 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 160.00 | 3.10 | 3.90 | 3.50 | 4.00 | +0.50 | +14.29% | 0.02 | 166 | 783 | 0.92 | 0.25 | 0.01 | -0.29 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 165.00 | 2.00 | 3.10 | 2.55 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 274 | 0.91 | 0.19 | 0.01 | -0.25 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 170.00 | 0.70 | 2.90 | 1.80 | 1.60 | -0.25 | -13.52% | 0.01 | 37 | 785 | 0.87 | 0.15 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 175.00 | 0.70 | 1.90 | 1.30 | 1.50 | +0.40 | +36.37% | 0.01 | 19 | 617 | 0.89 | 0.11 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 180.00 | 0.50 | 1.50 | 1.00 | 1.20 | +0.35 | +41.18% | 0.01 | 22 | 358 | 0.90 | 0.08 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 185.00 | 0.05 | 2.35 | 1.20 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.92 | 0.06 | 0.01 | -0.11 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.03 | 0.05 | 0.00 | -0.09 | 7/29/2026 | 8/7/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.40 | 0.03 | 0.00 | -0.07 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.17 | 0.02 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.57 | 0.01 | 0.00 | -0.03 | 7/27/2026 | 8/7/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.02 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.70 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.88 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.62 | -86.12% | 0.01 | 2 | 222 | 2.24 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.30 | -85.72% | 0.00 | 2 | 44 | 1.34 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.20 | -50.00% | 0.00 | 21 | 200 | 1.27 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.25 | -55.56% | 0.00 | 2 | 43 | 1.21 | -0.02 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 100.00 | 0.30 | 0.80 | 0.55 | 0.42 | -0.46 | -52.28% | 0.01 | 4 | 56 | 1.05 | -0.03 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 105.00 | 0.05 | 1.30 | 0.68 | 0.62 | -0.78 | -55.72% | 0.01 | 1 | 297 | 0.89 | -0.06 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 110.00 | 0.65 | 1.40 | 1.03 | 1.02 | -0.98 | -49.00% | 0.01 | 3 | 187 | 0.93 | -0.09 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 115.00 | 1.35 | 2.40 | 1.88 | 1.83 | -0.92 | -33.46% | 0.02 | 1 | 79 | 0.96 | -0.13 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 120.00 | 2.40 | 2.90 | 2.65 | 2.40 | -1.85 | -43.53% | 0.02 | 5 | 226 | 0.93 | -0.18 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 125.00 | 3.40 | 4.20 | 3.80 | 3.90 | -1.79 | -31.46% | 0.03 | 2 | 221 | 0.91 | -0.24 | 0.01 | -0.29 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 130.00 | 5.00 | 5.80 | 5.40 | 5.22 | -2.77 | -34.67% | 0.04 | 21 | 316 | 0.90 | -0.31 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 135.00 | 6.80 | 7.80 | 7.30 | 8.75 | -1.22 | -12.24% | 0.05 | 11 | 129 | 0.88 | -0.39 | 0.02 | -0.35 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 140.00 | 9.30 | 10.60 | 9.95 | 10.05 | -10.45 | -50.98% | 0.07 | 3 | 133 | 0.90 | -0.47 | 0.02 | -0.36 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 145.00 | 12.00 | 13.70 | 12.85 | 40.00 | 0.00 | 0.00% | 0.09 | 0 | 266 | 0.90 | -0.55 | 0.02 | -0.36 | 7/29/2026 | 8/7/2026 3:59:52 PM EST |
| 150.00 | 15.00 | 17.90 | 16.45 | 19.20 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.93 | -0.62 | 0.02 | -0.34 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 155.00 | 17.90 | 21.10 | 19.50 | 19.81 | -24.89 | -55.69% | 0.13 | 9 | 29 | 0.87 | -0.69 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 160.00 | 22.50 | 25.10 | 23.80 | 22.00 | -18.50 | -45.68% | 0.15 | 8 | 26 | 0.92 | -0.75 | 0.01 | -0.29 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 165.00 | 26.10 | 29.20 | 27.65 | 33.20 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.87 | -0.81 | 0.01 | -0.25 | 7/22/2026 | 8/7/2026 3:59:52 PM EST |
| 170.00 | 31.00 | 33.10 | 32.05 | 43.45 | 0.00 | 0.00% | 0.19 | 0 | 57 | 0.87 | -0.85 | 0.01 | -0.21 | 7/24/2026 | 8/7/2026 3:59:52 PM EST |
| 175.00 | 34.80 | 38.00 | 36.40 | 42.40 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.77 | -0.89 | 0.01 | -0.17 | 7/21/2026 | 8/7/2026 3:59:52 PM EST |
| 180.00 | 39.40 | 42.60 | 41.00 | 44.45 | 0.00 | 0.00% | 0.23 | 0 | 68 | 1.25 | -0.92 | 0.01 | -0.14 | 7/1/2026 | 8/7/2026 3:59:52 PM EST |
| 185.00 | 44.70 | 47.50 | 46.10 | 42.80 | 0.00 | 0.00% | 0.25 | 0 | 66 | 1.30 | -0.94 | 0.01 | -0.11 | 6/26/2026 | 8/7/2026 3:59:52 PM EST |
| 190.00 | 49.60 | 52.20 | 50.90 | 54.12 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.34 | -0.95 | 0.00 | -0.09 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 195.00 | 54.60 | 57.30 | 55.95 | % | 0.29 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.07 | 8/7/2026 3:59:52 PM EST | |||
| 200.00 | 59.50 | 62.00 | 60.75 | % | 0.30 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.05 | 8/7/2026 3:59:52 PM EST | |||
| 210.00 | 68.60 | 71.40 | 70.00 | 73.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 220.00 | 78.60 | 81.60 | 80.10 | % | 0.36 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 230.00 | 89.50 | 92.00 | 90.75 | 104.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 7/8/2026 | 8/7/2026 3:59:52 PM EST |
| 240.00 | 99.40 | 101.80 | 100.60 | 96.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:52 PM EST |
| 250.00 | 109.50 | 112.00 | 110.75 | 116.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 3:59:52 PM EST |
| 260.00 | 119.50 | 121.30 | 120.40 | 124.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:52 PM EST |