Options Chain for SEMTECH CORP COM (SMTC) - $71.99 as of 3/30/2026 8:35:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 21.40 | 24.10 | 22.75 | % | 0.46 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 55.00 | 16.60 | 19.30 | 17.95 | % | 0.33 | 0 | 0 | 1.18 | 0.95 | 0.01 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 60.00 | 12.00 | 14.40 | 13.20 | 17.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.94 | 0.87 | 0.02 | -0.04 | 3/20/2026 | 3/27/2026 3:59:52 PM EST |
| 65.00 | 8.50 | 10.20 | 9.35 | % | 0.14 | 0 | 0 | 0.80 | 0.75 | 0.03 | -0.07 | 3/27/2026 3:59:52 PM EST | |||
| 70.00 | 5.50 | 6.80 | 6.15 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.78 | 0.59 | 0.03 | -0.09 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 75.00 | 3.10 | 4.10 | 3.60 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 129 | 0.72 | 0.42 | 0.03 | -0.10 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 80.00 | 1.60 | 2.35 | 1.98 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.70 | 0.26 | 0.03 | -0.08 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 85.00 | 0.70 | 1.35 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.69 | 0.15 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 90.00 | 0.20 | 0.80 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.67 | 0.09 | 0.02 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 95.00 | 0.10 | 0.75 | 0.43 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.73 | 0.05 | 0.01 | -0.03 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 100.00 | 0.15 | 0.20 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.74 | 0.03 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.07 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,095 | 0.81 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.34 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 55.00 | 0.10 | 1.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.78 | -0.05 | 0.01 | -0.02 | 3/20/2026 | 3/27/2026 3:59:52 PM EST |
| 60.00 | 0.55 | 1.30 | 0.93 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 2,055 | 0.72 | -0.13 | 0.02 | -0.04 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 65.00 | 1.55 | 2.25 | 1.90 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 279 | 0.68 | -0.25 | 0.03 | -0.07 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 70.00 | 3.20 | 4.00 | 3.60 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 2,124 | 0.64 | -0.41 | 0.03 | -0.09 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 75.00 | 5.60 | 6.60 | 6.10 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 128 | 0.58 | -0.58 | 0.03 | -0.10 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 80.00 | 8.70 | 10.10 | 9.40 | 9.69 | 0.00 | 0.00% | 0.12 | 0 | 215 | 0.54 | -0.74 | 0.03 | -0.08 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 85.00 | 13.10 | 14.10 | 13.60 | 13.53 | 0.00 | 0.00% | 0.16 | 0 | 4,056 | 0.44 | -0.85 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 90.00 | 17.00 | 19.50 | 18.25 | 16.17 | 0.00 | 0.00% | 0.20 | 0 | 63 | 1.06 | -0.91 | 0.02 | -0.05 | 3/20/2026 | 3/27/2026 3:59:52 PM EST |
| 95.00 | 21.80 | 24.20 | 23.00 | 15.08 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.12 | -0.95 | 0.01 | -0.03 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 100.00 | 26.80 | 29.10 | 27.95 | 21.90 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.23 | -0.97 | 0.01 | -0.02 | 3/24/2026 | 3/27/2026 3:59:52 PM EST |
| 105.00 | 31.20 | 34.10 | 32.65 | 23.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.38 | -0.99 | 0.00 | -0.01 | 3/5/2026 | 3/27/2026 3:59:52 PM EST |
| 110.00 | 35.90 | 39.10 | 37.50 | % | 0.34 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 115.00 | 41.30 | 44.10 | 42.70 | % | 0.37 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 120.00 | 45.90 | 49.50 | 47.70 | % | 0.40 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 125.00 | 50.90 | 54.50 | 52.70 | % | 0.42 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 130.00 | 55.90 | 59.50 | 57.70 | % | 0.44 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 135.00 | 60.90 | 64.50 | 62.70 | % | 0.46 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST |