Options Chain for SEMTECH CORP COM (SMTC) - $68.59 as of 10/21/2025 5:23:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.30 | 35.10 | 33.20 | 35.12 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:59 PM EST |
| 40.00 | 26.30 | 30.10 | 28.20 | % | 0.70 | 0 | 0 | 1.43 | 0.99 | 0.00 | 0.00 | 10/21/2025 3:59:59 PM EST | |||
| 45.00 | 21.40 | 24.40 | 22.90 | 24.62 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.23 | 0.98 | 0.00 | -0.01 | 10/17/2025 | 10/21/2025 3:59:59 PM EST |
| 50.00 | 16.40 | 20.50 | 18.45 | 20.07 | 0.00 | 0.00% | 0.37 | 0 | 46 | 1.27 | 0.94 | 0.01 | -0.03 | 10/17/2025 | 10/21/2025 3:59:59 PM EST |
| 55.00 | 13.20 | 16.00 | 14.60 | 17.80 | 0.00 | 0.00% | 0.27 | 0 | 52 | 0.86 | 0.87 | 0.01 | -0.05 | 10/7/2025 | 10/21/2025 3:59:59 PM EST |
| 60.00 | 9.00 | 10.60 | 9.80 | 11.80 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.66 | 0.76 | 0.02 | -0.07 | 10/16/2025 | 10/21/2025 3:59:59 PM EST |
| 65.00 | 6.10 | 8.20 | 7.15 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.73 | 0.62 | 0.03 | -0.08 | 10/13/2025 | 10/21/2025 3:59:59 PM EST |
| 70.00 | 3.60 | 5.80 | 4.70 | 3.60 | -1.00 | -21.74% | 0.07 | 4 | 614 | 0.71 | 0.47 | 0.03 | -0.08 | 10/21/2025 | 10/21/2025 3:59:59 PM EST |
| 75.00 | 2.05 | 2.55 | 2.30 | 2.55 | -0.20 | -7.28% | 0.03 | 2 | 520 | 0.62 | 0.33 | 0.03 | -0.08 | 10/21/2025 | 10/21/2025 3:59:59 PM EST |
| 80.00 | 1.15 | 1.75 | 1.45 | 1.35 | -0.37 | -21.52% | 0.02 | 19 | 96 | 0.65 | 0.23 | 0.02 | -0.07 | 10/21/2025 | 10/21/2025 3:59:59 PM EST |
| 85.00 | 0.65 | 1.15 | 0.90 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.67 | 0.15 | 0.02 | -0.05 | 10/20/2025 | 10/21/2025 3:59:59 PM EST |
| 90.00 | 0.35 | 0.75 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.68 | 0.10 | 0.01 | -0.04 | 10/20/2025 | 10/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.66 | 0.07 | 0.01 | -0.03 | 10/20/2025 | 10/21/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.90 | 0.95 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.90 | 0.04 | 0.01 | -0.02 | 10/3/2025 | 10/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.02 | 0.00 | -0.01 | 10/20/2025 | 10/21/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.41 | -0.01 | 0.00 | 0.00 | 10/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.17 | -0.02 | 0.00 | -0.01 | 10/15/2025 | 10/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.03 | -0.06 | 0.01 | -0.03 | 10/17/2025 | 10/21/2025 3:59:59 PM EST |
| 55.00 | 0.65 | 1.00 | 0.83 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.66 | -0.13 | 0.01 | -0.05 | 10/20/2025 | 10/21/2025 3:59:59 PM EST |
| 60.00 | 1.50 | 1.80 | 1.65 | 1.60 | 0.00 | 0.00% | 0.03 | 159 | 108 | 0.61 | -0.24 | 0.02 | -0.07 | 10/21/2025 | 10/21/2025 3:59:59 PM EST |
| 65.00 | 3.00 | 5.00 | 4.00 | 3.28 | +0.53 | +19.28% | 0.06 | 19 | 76 | 0.69 | -0.38 | 0.03 | -0.08 | 10/21/2025 | 10/21/2025 3:59:59 PM EST |
| 70.00 | 5.50 | 7.40 | 6.45 | 6.40 | +0.50 | +8.48% | 0.09 | 15 | 51 | 0.66 | -0.53 | 0.03 | -0.08 | 10/21/2025 | 10/21/2025 3:59:59 PM EST |
| 75.00 | 8.90 | 10.90 | 9.90 | 9.20 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.67 | -0.67 | 0.03 | -0.08 | 10/9/2025 | 10/21/2025 3:59:59 PM EST |
| 80.00 | 11.40 | 14.90 | 13.15 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.90 | -0.77 | 0.02 | -0.07 | 10/2/2025 | 10/21/2025 3:59:59 PM EST |
| 85.00 | 15.60 | 19.10 | 17.35 | % | 0.20 | 0 | 0 | 0.93 | -0.85 | 0.02 | -0.05 | 10/21/2025 3:59:59 PM EST | |||
| 90.00 | 20.20 | 23.80 | 22.00 | % | 0.24 | 0 | 0 | 1.00 | -0.90 | 0.01 | -0.04 | 10/21/2025 3:59:59 PM EST | |||
| 95.00 | 25.30 | 28.60 | 26.95 | % | 0.28 | 0 | 0 | 1.08 | -0.93 | 0.01 | -0.03 | 10/21/2025 3:59:59 PM EST | |||
| 100.00 | 30.00 | 33.50 | 31.75 | % | 0.32 | 0 | 0 | 1.17 | -0.96 | 0.01 | -0.02 | 10/21/2025 3:59:59 PM EST | |||
| 105.00 | 35.10 | 38.50 | 36.80 | % | 0.35 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.01 | 10/21/2025 3:59:59 PM EST |