Options Chain for SEMTECH CORP COM (SMTC) - $121.52 as of 7/27/2026 9:08:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 80.10 | 84.00 | 82.05 | 111.50 | 0.00 | 0.00% | 2.05 | 0 | 4 | 2.26 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 7/27/2026 4:00:09 PM EST |
| 45.00 | 75.10 | 79.00 | 77.05 | 108.00 | 0.00 | 0.00% | 1.71 | 0 | 1 | 2.04 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 7/27/2026 4:00:09 PM EST |
| 50.00 | 70.20 | 74.50 | 72.35 | 51.00 | 0.00 | 0.00% | 1.45 | 0 | 1 | 1.88 | 0.98 | 0.00 | -0.02 | 4/16/2026 | 7/27/2026 4:00:09 PM EST |
| 55.00 | 65.90 | 68.50 | 67.20 | 115.00 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.57 | 0.97 | 0.00 | -0.03 | 6/22/2026 | 7/27/2026 4:00:09 PM EST |
| 60.00 | 61.20 | 63.70 | 62.45 | 60.50 | -16.50 | -21.43% | 1.04 | 1 | 6 | 1.45 | 0.96 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 65.00 | 56.60 | 59.20 | 57.90 | 89.80 | 0.00 | 0.00% | 0.89 | 0 | 5 | 0.99 | 0.95 | 0.00 | -0.06 | 6/26/2026 | 7/27/2026 4:00:09 PM EST |
| 70.00 | 52.10 | 54.90 | 53.50 | 38.30 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.07 | 0.93 | 0.00 | -0.07 | 4/30/2026 | 7/27/2026 4:00:09 PM EST |
| 75.00 | 47.80 | 50.50 | 49.15 | 68.00 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.08 | 0.91 | 0.00 | -0.08 | 7/14/2026 | 7/27/2026 4:00:09 PM EST |
| 80.00 | 43.70 | 46.30 | 45.00 | 69.50 | 0.00 | 0.00% | 0.56 | 0 | 8 | 1.07 | 0.88 | 0.00 | -0.10 | 7/1/2026 | 7/27/2026 4:00:09 PM EST |
| 85.00 | 39.80 | 42.50 | 41.15 | 82.40 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.07 | 0.86 | 0.00 | -0.11 | 6/23/2026 | 7/27/2026 4:00:09 PM EST |
| 90.00 | 36.20 | 38.80 | 37.50 | 35.72 | -54.52 | -60.42% | 0.42 | 1 | 22 | 1.07 | 0.83 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 95.00 | 32.60 | 35.20 | 33.90 | 48.90 | 0.00 | 0.00% | 0.36 | 0 | 25 | 1.06 | 0.79 | 0.01 | -0.14 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 100.00 | 29.50 | 31.80 | 30.65 | 44.70 | 0.00 | 0.00% | 0.31 | 0 | 129 | 1.05 | 0.75 | 0.01 | -0.15 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 105.00 | 26.80 | 28.80 | 27.80 | 65.00 | 0.00 | 0.00% | 0.26 | 0 | 863 | 1.06 | 0.72 | 0.01 | -0.16 | 6/10/2026 | 7/27/2026 4:00:09 PM EST |
| 110.00 | 23.90 | 25.90 | 24.90 | 32.31 | 0.00 | 0.00% | 0.23 | 0 | 778 | 1.05 | 0.68 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 115.00 | 21.20 | 24.60 | 22.90 | 19.40 | -8.60 | -30.72% | 0.20 | 2 | 41 | 1.08 | 0.64 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 120.00 | 18.60 | 22.30 | 20.45 | 18.81 | -11.99 | -38.93% | 0.17 | 7 | 178 | 1.07 | 0.59 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 125.00 | 17.30 | 18.60 | 17.95 | 30.00 | 0.00 | 0.00% | 0.14 | 0 | 140 | 1.04 | 0.55 | 0.01 | -0.18 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 130.00 | 15.40 | 16.30 | 15.85 | 15.00 | -13.30 | -47.00% | 0.12 | 1 | 1,302 | 1.03 | 0.51 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 135.00 | 13.60 | 14.70 | 14.15 | 19.70 | 0.00 | 0.00% | 0.10 | 0 | 866 | 1.03 | 0.48 | 0.01 | -0.18 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 140.00 | 11.10 | 13.20 | 12.15 | 15.89 | 0.00 | 0.00% | 0.09 | 0 | 4,224 | 1.01 | 0.44 | 0.01 | -0.18 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 145.00 | 10.70 | 12.20 | 11.45 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 1,267 | 1.04 | 0.40 | 0.01 | -0.18 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 150.00 | 8.40 | 10.50 | 9.45 | 12.30 | 0.00 | 0.00% | 0.06 | 0 | 391 | 1.00 | 0.37 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 155.00 | 7.60 | 9.40 | 8.50 | 12.40 | 0.00 | 0.00% | 0.05 | 0 | 1,726 | 1.01 | 0.34 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 160.00 | 6.50 | 8.30 | 7.40 | 10.36 | 0.00 | 0.00% | 0.05 | 0 | 287 | 1.00 | 0.31 | 0.01 | -0.16 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 165.00 | 6.00 | 8.70 | 7.35 | 6.30 | -3.33 | -34.58% | 0.04 | 10 | 415 | 1.05 | 0.28 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 170.00 | 5.10 | 6.60 | 5.85 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 270 | 1.01 | 0.26 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 175.00 | 4.60 | 6.70 | 5.65 | 5.37 | -6.63 | -55.25% | 0.03 | 6 | 890 | 1.04 | 0.23 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 180.00 | 3.80 | 6.60 | 5.20 | 4.64 | -1.96 | -29.70% | 0.03 | 6 | 1,670 | 1.05 | 0.21 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 185.00 | 3.90 | 5.10 | 4.50 | 4.30 | -4.45 | -50.86% | 0.02 | 3 | 66 | 1.04 | 0.19 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 190.00 | 2.80 | 4.30 | 3.55 | 8.49 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.01 | 0.18 | 0.01 | -0.12 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 195.00 | 2.60 | 4.70 | 3.65 | 7.36 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.05 | 0.16 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 200.00 | 2.30 | 4.00 | 3.15 | 3.30 | -1.12 | -25.34% | 0.02 | 70 | 756 | 1.04 | 0.15 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 210.00 | 1.85 | 3.70 | 2.78 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 294 | 1.07 | 0.12 | 0.00 | -0.09 | 7/7/2026 | 7/27/2026 4:00:09 PM EST |
| 220.00 | 1.00 | 3.30 | 2.15 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.05 | 0.10 | 0.00 | -0.08 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 230.00 | 0.65 | 3.10 | 1.88 | 5.61 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.06 | 0.09 | 0.00 | -0.07 | 7/2/2026 | 7/27/2026 4:00:09 PM EST |
| 240.00 | 0.55 | 3.10 | 1.83 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 736 | 1.10 | 0.07 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 250.00 | 0.10 | 3.00 | 1.55 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.04 | 0.06 | 0.00 | -0.06 | 7/1/2026 | 7/27/2026 4:00:09 PM EST |
| 260.00 | 0.05 | 2.85 | 1.45 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.05 | 0.05 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 4:00:09 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 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.18 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 7/27/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.79 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 50.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 55.00 | 0.05 | 2.00 | 1.03 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.20 | -0.03 | 0.00 | -0.03 | 7/7/2026 | 7/27/2026 4:00:09 PM EST |
| 60.00 | 0.30 | 2.80 | 1.55 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.26 | -0.04 | 0.00 | -0.04 | 5/19/2026 | 7/27/2026 4:00:09 PM EST |
| 65.00 | 0.95 | 1.60 | 1.28 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.14 | -0.05 | 0.00 | -0.06 | 7/14/2026 | 7/27/2026 4:00:09 PM EST |
| 70.00 | 0.90 | 2.25 | 1.58 | 1.68 | -1.16 | -40.85% | 0.02 | 2 | 21 | 1.08 | -0.07 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 75.00 | 1.90 | 3.70 | 2.80 | 3.09 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.15 | -0.09 | 0.00 | -0.08 | 7/8/2026 | 7/27/2026 4:00:09 PM EST |
| 80.00 | 3.10 | 4.10 | 3.60 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.13 | -0.12 | 0.00 | -0.10 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 85.00 | 4.00 | 5.30 | 4.65 | 5.10 | +0.60 | +13.34% | 0.05 | 65 | 36 | 1.11 | -0.14 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 90.00 | 5.10 | 6.70 | 5.90 | 5.90 | +0.50 | +9.26% | 0.07 | 125 | 46 | 1.10 | -0.17 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 95.00 | 6.90 | 7.40 | 7.15 | 7.70 | +1.80 | +30.51% | 0.08 | 11 | 173 | 1.07 | -0.21 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 100.00 | 8.60 | 9.40 | 9.00 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 134 | 1.07 | -0.25 | 0.01 | -0.15 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 105.00 | 10.40 | 11.10 | 10.75 | 9.27 | 0.00 | 0.00% | 0.10 | 0 | 183 | 1.05 | -0.28 | 0.01 | -0.16 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 110.00 | 12.50 | 13.90 | 13.20 | 13.40 | +3.01 | +28.97% | 0.12 | 6 | 115 | 1.07 | -0.32 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 115.00 | 15.00 | 15.80 | 15.40 | 12.80 | 0.00 | 0.00% | 0.13 | 0 | 108 | 1.05 | -0.36 | 0.01 | -0.18 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 120.00 | 16.50 | 20.20 | 18.35 | 14.40 | 0.00 | 0.00% | 0.15 | 0 | 125 | 1.06 | -0.41 | 0.01 | -0.18 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 125.00 | 20.20 | 22.30 | 21.25 | 18.80 | 0.00 | 0.00% | 0.17 | 0 | 222 | 1.06 | -0.45 | 0.01 | -0.18 | 7/20/2026 | 7/27/2026 4:00:09 PM EST |
| 130.00 | 23.10 | 24.60 | 23.85 | 25.15 | +4.00 | +18.92% | 0.18 | 5 | 102 | 1.02 | -0.49 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 135.00 | 26.30 | 28.60 | 27.45 | 24.10 | 0.00 | 0.00% | 0.20 | 0 | 1,111 | 1.05 | -0.52 | 0.01 | -0.18 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 140.00 | 29.70 | 32.00 | 30.85 | 27.40 | 0.00 | 0.00% | 0.22 | 0 | 307 | 1.05 | -0.56 | 0.01 | -0.18 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 145.00 | 32.60 | 35.40 | 34.00 | 29.26 | 0.00 | 0.00% | 0.23 | 0 | 71 | 1.02 | -0.60 | 0.01 | -0.18 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 150.00 | 36.20 | 39.30 | 37.75 | 28.90 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.03 | -0.63 | 0.01 | -0.17 | 7/14/2026 | 7/27/2026 4:00:09 PM EST |
| 155.00 | 40.30 | 43.10 | 41.70 | 37.98 | 0.00 | 0.00% | 0.27 | 0 | 127 | 1.03 | -0.66 | 0.01 | -0.17 | 7/2/2026 | 7/27/2026 4:00:09 PM EST |
| 160.00 | 44.40 | 47.00 | 45.70 | 44.80 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.03 | -0.69 | 0.01 | -0.16 | 7/7/2026 | 7/27/2026 4:00:09 PM EST |
| 165.00 | 48.60 | 51.00 | 49.80 | 41.82 | 0.00 | 0.00% | 0.30 | 0 | 22 | 1.03 | -0.72 | 0.01 | -0.15 | 7/2/2026 | 7/27/2026 4:00:09 PM EST |
| 170.00 | 52.80 | 55.20 | 54.00 | 45.45 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.03 | -0.74 | 0.01 | -0.15 | 7/9/2026 | 7/27/2026 4:00:09 PM EST |
| 175.00 | 57.00 | 59.60 | 58.30 | 51.94 | 0.00 | 0.00% | 0.33 | 0 | 41 | 1.03 | -0.77 | 0.01 | -0.14 | 7/13/2026 | 7/27/2026 4:00:09 PM EST |
| 180.00 | 61.40 | 64.00 | 62.70 | 57.10 | 0.00 | 0.00% | 0.35 | 0 | 19 | 1.03 | -0.79 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 185.00 | 65.90 | 68.40 | 67.15 | 38.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.03 | -0.81 | 0.01 | -0.12 | 6/22/2026 | 7/27/2026 4:00:09 PM EST |
| 190.00 | 70.60 | 73.00 | 71.80 | 46.80 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.04 | -0.82 | 0.01 | -0.12 | 6/23/2026 | 7/27/2026 4:00:09 PM EST |
| 195.00 | 75.20 | 77.50 | 76.35 | 63.80 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.04 | -0.84 | 0.01 | -0.11 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 200.00 | 79.70 | 82.20 | 80.95 | 63.40 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.03 | -0.85 | 0.00 | -0.10 | 5/27/2026 | 7/27/2026 4:00:09 PM EST |
| 210.00 | 89.20 | 91.60 | 90.40 | % | 0.43 | 0 | 0 | 1.03 | -0.88 | 0.00 | -0.09 | 7/27/2026 4:00:09 PM EST | |||
| 220.00 | 97.90 | 101.50 | 99.70 | 63.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.23 | -0.90 | 0.00 | -0.08 | 6/15/2026 | 7/27/2026 4:00:09 PM EST |
| 230.00 | 107.50 | 111.10 | 109.30 | 84.70 | 0.00 | 0.00% | 0.48 | 0 | 101 | 1.25 | -0.91 | 0.00 | -0.07 | 5/27/2026 | 7/27/2026 4:00:09 PM EST |
| 240.00 | 117.20 | 120.90 | 119.05 | 104.20 | 0.00 | 0.00% | 0.50 | 0 | 12 | 1.28 | -0.93 | 0.00 | -0.06 | 7/2/2026 | 7/27/2026 4:00:09 PM EST |
| 250.00 | 127.00 | 130.60 | 128.80 | 113.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.29 | -0.94 | 0.00 | -0.06 | 7/2/2026 | 7/27/2026 4:00:09 PM EST |
| 260.00 | 137.00 | 140.60 | 138.80 | 109.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.36 | -0.95 | 0.00 | -0.05 | 6/25/2026 | 7/27/2026 4:00:09 PM EST |