Options Chain for SEMTECH CORP COM (SMTC) - $138.68 as of 7/24/2026 9:56:41 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 | 54.80 | 58.50 | 56.65 | % | 0.81 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.03 | 7/24/2026 4:00:00 PM EST | |||
| 75.00 | 50.60 | 53.70 | 52.15 | 52.40 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.55 | 0.98 | 0.00 | -0.05 | 7/17/2026 | 7/24/2026 4:00:00 PM EST |
| 80.00 | 46.10 | 49.00 | 47.55 | 57.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.45 | 0.96 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 85.00 | 41.10 | 44.40 | 42.75 | 45.68 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.36 | 0.94 | 0.00 | -0.09 | 7/16/2026 | 7/24/2026 4:00:00 PM EST |
| 90.00 | 37.00 | 39.90 | 38.45 | 40.99 | 0.00 | 0.00% | 0.43 | 0 | 82 | 0.95 | 0.91 | 0.00 | -0.12 | 7/16/2026 | 7/24/2026 4:00:00 PM EST |
| 95.00 | 32.90 | 35.70 | 34.30 | 37.25 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.04 | 0.88 | 0.01 | -0.14 | 7/16/2026 | 7/24/2026 4:00:00 PM EST |
| 100.00 | 28.90 | 31.70 | 30.30 | 31.10 | 0.00 | 0.00% | 0.30 | 0 | 61 | 1.03 | 0.84 | 0.01 | -0.17 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 105.00 | 25.40 | 28.00 | 26.70 | 36.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.03 | 0.79 | 0.01 | -0.19 | 7/15/2026 | 7/24/2026 4:00:00 PM EST |
| 110.00 | 22.00 | 24.20 | 23.10 | 31.70 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.01 | 0.74 | 0.01 | -0.21 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 115.00 | 19.00 | 21.10 | 20.05 | 29.41 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.01 | 0.69 | 0.01 | -0.23 | 7/15/2026 | 7/24/2026 4:00:00 PM EST |
| 120.00 | 16.00 | 18.30 | 17.15 | 18.70 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.00 | 0.63 | 0.01 | -0.24 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 125.00 | 13.60 | 15.80 | 14.70 | 22.15 | 0.00 | 0.00% | 0.12 | 0 | 52 | 1.00 | 0.57 | 0.01 | -0.25 | 7/21/2026 | 7/24/2026 4:00:00 PM EST |
| 130.00 | 11.40 | 13.30 | 12.35 | 14.00 | -4.50 | -24.33% | 0.10 | 2 | 28 | 0.99 | 0.52 | 0.01 | -0.25 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 135.00 | 9.60 | 11.00 | 10.30 | 10.66 | -7.14 | -40.12% | 0.08 | 2 | 176 | 0.98 | 0.46 | 0.01 | -0.25 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 140.00 | 8.00 | 9.50 | 8.75 | 8.90 | -5.50 | -38.20% | 0.06 | 18 | 298 | 0.98 | 0.41 | 0.01 | -0.25 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 145.00 | 6.70 | 7.10 | 6.90 | 6.70 | -5.65 | -45.75% | 0.05 | 29 | 122 | 0.95 | 0.36 | 0.01 | -0.24 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 150.00 | 5.20 | 6.60 | 5.90 | 6.15 | -4.25 | -40.87% | 0.04 | 13 | 542 | 0.97 | 0.31 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 155.00 | 4.50 | 5.30 | 4.90 | 5.25 | -4.65 | -46.97% | 0.03 | 2 | 306 | 0.97 | 0.27 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 160.00 | 3.70 | 4.60 | 4.15 | 5.30 | -1.50 | -22.06% | 0.03 | 21 | 696 | 0.98 | 0.23 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 165.00 | 2.65 | 4.90 | 3.78 | 4.53 | -2.28 | -33.48% | 0.02 | 34 | 253 | 1.01 | 0.20 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 170.00 | 2.40 | 3.10 | 2.75 | 3.10 | -2.50 | -44.65% | 0.02 | 2 | 678 | 0.97 | 0.17 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 175.00 | 2.00 | 2.80 | 2.40 | 2.58 | -2.72 | -51.33% | 0.01 | 7 | 624 | 0.99 | 0.14 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 180.00 | 1.65 | 2.80 | 2.23 | 2.25 | -1.75 | -43.75% | 0.01 | 10 | 370 | 1.02 | 0.12 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 185.00 | 0.50 | 1.95 | 1.23 | 2.13 | -1.67 | -43.95% | 0.01 | 36 | 72 | 0.91 | 0.10 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 190.00 | 1.15 | 1.70 | 1.43 | 1.90 | -1.25 | -39.69% | 0.01 | 1 | 49 | 1.01 | 0.09 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 195.00 | 0.90 | 2.55 | 1.73 | 1.30 | -1.40 | -51.86% | 0.01 | 3 | 21 | 1.09 | 0.07 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 200.00 | 0.75 | 1.30 | 1.03 | 1.24 | -0.82 | -39.81% | 0.01 | 3 | 330 | 1.02 | 0.06 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 210.00 | 0.05 | 0.95 | 0.50 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.90 | 0.04 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 220.00 | 0.40 | 2.55 | 1.48 | 0.57 | -0.53 | -48.19% | 0.01 | 1 | 120 | 1.23 | 0.03 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 230.00 | 0.30 | 2.35 | 1.33 | 0.40 | -0.47 | -54.03% | 0.01 | 1 | 154 | 1.25 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 240.00 | 0.20 | 0.70 | 0.45 | 0.35 | -0.10 | -22.23% | 0.00 | 5 | 52 | 1.13 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 250.00 | 0.15 | 0.30 | 0.23 | 0.45 | -0.05 | -10.00% | 0.00 | 1 | 52 | 1.08 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.16 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/24/2026 4:00:00 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 | 0.10 | 0.45 | 0.28 | 0.47 | -0.05 | -9.62% | 0.00 | 1 | 2 | 1.07 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 75.00 | 0.15 | 2.10 | 1.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.22 | -0.02 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 80.00 | 0.05 | 1.70 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.00 | -0.04 | 0.00 | -0.07 | 7/21/2026 | 7/24/2026 4:00:00 PM EST |
| 85.00 | 1.00 | 1.30 | 1.15 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.05 | -0.06 | 0.00 | -0.09 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 90.00 | 1.55 | 1.90 | 1.73 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.04 | -0.09 | 0.00 | -0.12 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 95.00 | 2.20 | 2.90 | 2.55 | 2.45 | +0.41 | +20.10% | 0.03 | 1 | 27 | 1.03 | -0.12 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 100.00 | 3.10 | 4.10 | 3.60 | 3.33 | +0.18 | +5.72% | 0.04 | 2 | 34 | 1.03 | -0.16 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 105.00 | 4.40 | 5.60 | 5.00 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 226 | 1.03 | -0.21 | 0.01 | -0.19 | 7/21/2026 | 7/24/2026 4:00:00 PM EST |
| 110.00 | 5.80 | 6.40 | 6.10 | 5.70 | +0.83 | +17.05% | 0.06 | 3 | 131 | 0.98 | -0.26 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 115.00 | 7.60 | 8.30 | 7.95 | 5.95 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.98 | -0.31 | 0.01 | -0.23 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 120.00 | 9.70 | 10.70 | 10.20 | 9.70 | +1.96 | +25.33% | 0.08 | 1 | 73 | 0.98 | -0.37 | 0.01 | -0.24 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 125.00 | 12.20 | 12.90 | 12.55 | 11.78 | +0.77 | +7.00% | 0.10 | 1 | 184 | 0.97 | -0.43 | 0.01 | -0.25 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 130.00 | 15.10 | 15.80 | 15.45 | 14.70 | +2.00 | +15.75% | 0.12 | 12 | 268 | 0.97 | -0.48 | 0.01 | -0.25 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 135.00 | 18.10 | 19.00 | 18.55 | 17.50 | +3.90 | +28.68% | 0.14 | 2 | 129 | 0.97 | -0.54 | 0.01 | -0.25 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 140.00 | 21.50 | 22.60 | 22.05 | 21.96 | +4.86 | +28.43% | 0.16 | 1 | 101 | 0.99 | -0.59 | 0.01 | -0.25 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 145.00 | 25.00 | 26.10 | 25.55 | 25.51 | +4.41 | +20.90% | 0.18 | 1 | 272 | 0.98 | -0.64 | 0.01 | -0.24 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 150.00 | 27.80 | 30.00 | 28.90 | 24.35 | 0.00 | 0.00% | 0.19 | 0 | 107 | 0.95 | -0.69 | 0.01 | -0.22 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 155.00 | 32.60 | 34.30 | 33.45 | 26.10 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.99 | -0.73 | 0.01 | -0.21 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 160.00 | 35.40 | 38.60 | 37.00 | 38.25 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.93 | -0.77 | 0.01 | -0.19 | 7/17/2026 | 7/24/2026 4:00:00 PM EST |
| 165.00 | 40.20 | 42.80 | 41.50 | 33.20 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.95 | -0.80 | 0.01 | -0.18 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 170.00 | 44.80 | 47.40 | 46.10 | 43.45 | +4.80 | +12.42% | 0.27 | 1 | 57 | 0.98 | -0.83 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 175.00 | 49.20 | 51.90 | 50.55 | 42.40 | 0.00 | 0.00% | 0.29 | 0 | 28 | 0.96 | -0.86 | 0.01 | -0.14 | 7/21/2026 | 7/24/2026 4:00:00 PM EST |
| 180.00 | 53.50 | 56.30 | 54.90 | 44.45 | 0.00 | 0.00% | 0.30 | 0 | 68 | 1.09 | -0.88 | 0.01 | -0.13 | 7/1/2026 | 7/24/2026 4:00:00 PM EST |
| 185.00 | 58.20 | 60.90 | 59.55 | 42.80 | 0.00 | 0.00% | 0.32 | 0 | 66 | 1.11 | -0.90 | 0.01 | -0.11 | 6/26/2026 | 7/24/2026 4:00:00 PM EST |
| 190.00 | 63.00 | 66.00 | 64.50 | % | 0.34 | 0 | 0 | 1.24 | -0.91 | 0.00 | -0.10 | 7/24/2026 4:00:00 PM EST | |||
| 195.00 | 67.80 | 70.90 | 69.35 | % | 0.36 | 0 | 0 | 1.28 | -0.93 | 0.00 | -0.09 | 7/24/2026 4:00:00 PM EST | |||
| 200.00 | 72.70 | 75.70 | 74.20 | % | 0.37 | 0 | 0 | 1.30 | -0.94 | 0.00 | -0.08 | 7/24/2026 4:00:00 PM EST | |||
| 210.00 | 82.50 | 85.50 | 84.00 | 84.30 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.37 | -0.96 | 0.00 | -0.06 | 7/8/2026 | 7/24/2026 4:00:00 PM EST |
| 220.00 | 92.30 | 94.90 | 93.60 | % | 0.43 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.04 | 7/24/2026 4:00:00 PM EST | |||
| 230.00 | 102.20 | 105.10 | 103.65 | 104.60 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.32 | -0.98 | 0.00 | -0.03 | 7/8/2026 | 7/24/2026 4:00:00 PM EST |
| 240.00 | 112.10 | 115.90 | 114.00 | 96.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.68 | -0.99 | 0.00 | -0.02 | 7/14/2026 | 7/24/2026 4:00:00 PM EST |
| 250.00 | 122.10 | 125.70 | 123.90 | 116.90 | 0.00 | 0.00% | 0.50 | 0 | 93 | 1.72 | -0.99 | 0.00 | -0.02 | 7/2/2026 | 7/24/2026 4:00:00 PM EST |
| 260.00 | 132.10 | 135.50 | 133.80 | 124.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.76 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |