Options Chain for SEMTECH CORP COM (SMTC) - $164.46 as of 5/27/2026 9:56:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 123.00 | 127.00 | 125.00 | 95.72 | 0.00 | 0.00% | 3.12 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 3:59:52 PM EST |
| 45.00 | 117.50 | 122.00 | 119.75 | 111.40 | 0.00 | 0.00% | 2.66 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:52 PM EST |
| 50.00 | 112.50 | 117.00 | 114.75 | 51.00 | 0.00 | 0.00% | 2.29 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/26/2026 3:59:52 PM EST |
| 55.00 | 107.50 | 112.00 | 109.75 | 85.90 | 0.00 | 0.00% | 2.00 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 3:59:52 PM EST |
| 60.00 | 102.80 | 107.00 | 104.90 | 57.00 | 0.00 | 0.00% | 1.75 | 0 | 10 | 2.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 3:59:52 PM EST |
| 65.00 | 97.60 | 102.00 | 99.80 | 45.65 | 0.00 | 0.00% | 1.54 | 0 | 55 | 0.00 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/26/2026 3:59:52 PM EST |
| 70.00 | 92.90 | 97.00 | 94.95 | 89.00 | 0.00 | 0.00% | 1.36 | 0 | 15 | 2.46 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 75.00 | 87.60 | 92.00 | 89.80 | 34.90 | 0.00 | 0.00% | 1.20 | 0 | 75 | 2.27 | 1.00 | 0.00 | -0.04 | 4/20/2026 | 5/26/2026 3:59:52 PM EST |
| 80.00 | 83.40 | 87.50 | 85.45 | 54.00 | 0.00 | 0.00% | 1.07 | 0 | 72 | 2.15 | 0.99 | 0.00 | -0.05 | 5/18/2026 | 5/26/2026 3:59:52 PM EST |
| 85.00 | 78.10 | 82.50 | 80.30 | 74.42 | 0.00 | 0.00% | 0.94 | 0 | 122 | 0.00 | 0.99 | 0.00 | -0.06 | 5/22/2026 | 5/26/2026 3:59:52 PM EST |
| 90.00 | 73.60 | 77.50 | 75.55 | 78.75 | 0.00 | 0.00% | 0.84 | 0 | 92 | 0.00 | 0.98 | 0.00 | -0.08 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 95.00 | 68.90 | 72.20 | 70.55 | 64.10 | 0.00 | 0.00% | 0.74 | 0 | 98 | 1.73 | 0.98 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 100.00 | 64.80 | 68.00 | 66.40 | 66.00 | 0.00 | 0.00% | 0.66 | 0 | 2,656 | 0.00 | 0.97 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 105.00 | 60.00 | 63.50 | 61.75 | 61.07 | 0.00 | 0.00% | 0.59 | 0 | 100 | 1.33 | 0.95 | 0.00 | -0.16 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 110.00 | 55.70 | 59.00 | 57.35 | 56.88 | 0.00 | 0.00% | 0.52 | 0 | 103 | 1.35 | 0.93 | 0.00 | -0.19 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 115.00 | 51.70 | 54.50 | 53.10 | 53.50 | 0.00 | 0.00% | 0.46 | 0 | 78 | 1.34 | 0.91 | 0.00 | -0.23 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 120.00 | 47.70 | 51.00 | 49.35 | 49.01 | 0.00 | 0.00% | 0.41 | 0 | 374 | 1.35 | 0.88 | 0.00 | -0.27 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 125.00 | 44.20 | 47.00 | 45.60 | 45.80 | 0.00 | 0.00% | 0.36 | 0 | 589 | 1.35 | 0.85 | 0.00 | -0.31 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 130.00 | 40.40 | 43.30 | 41.85 | 42.51 | 0.00 | 0.00% | 0.32 | 0 | 428 | 1.35 | 0.82 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 135.00 | 37.40 | 40.50 | 38.95 | 39.30 | 0.00 | 0.00% | 0.29 | 0 | 205 | 1.39 | 0.78 | 0.01 | -0.39 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 140.00 | 34.60 | 37.50 | 36.05 | 35.92 | 0.00 | 0.00% | 0.26 | 0 | 3,936 | 1.40 | 0.75 | 0.01 | -0.42 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 145.00 | 31.20 | 34.90 | 33.05 | 33.70 | 0.00 | 0.00% | 0.23 | 0 | 141 | 1.41 | 0.71 | 0.01 | -0.45 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 150.00 | 28.90 | 31.00 | 29.95 | 29.77 | 0.00 | 0.00% | 0.20 | 0 | 1,440 | 1.38 | 0.68 | 0.01 | -0.48 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 155.00 | 26.10 | 28.40 | 27.25 | 28.90 | 0.00 | 0.00% | 0.18 | 0 | 211 | 1.39 | 0.64 | 0.01 | -0.50 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 160.00 | 24.40 | 25.80 | 25.10 | 26.20 | 0.00 | 0.00% | 0.16 | 0 | 2,368 | 1.39 | 0.61 | 0.01 | -0.51 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 165.00 | 22.30 | 24.00 | 23.15 | 23.09 | 0.00 | 0.00% | 0.14 | 0 | 289 | 1.41 | 0.57 | 0.01 | -0.53 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 170.00 | 20.40 | 22.10 | 21.25 | 21.00 | 0.00 | 0.00% | 0.12 | 0 | 537 | 1.40 | 0.54 | 0.01 | -0.53 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 175.00 | 18.60 | 20.30 | 19.45 | 19.71 | 0.00 | 0.00% | 0.11 | 0 | 391 | 1.42 | 0.51 | 0.01 | -0.54 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 180.00 | 16.90 | 18.40 | 17.65 | 17.74 | 0.00 | 0.00% | 0.10 | 0 | 452 | 1.41 | 0.48 | 0.01 | -0.54 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 185.00 | 15.50 | 17.20 | 16.35 | 16.78 | 0.00 | 0.00% | 0.09 | 0 | 282 | 1.46 | 0.45 | 0.01 | -0.54 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 190.00 | 13.40 | 15.80 | 14.60 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 623 | 1.44 | 0.42 | 0.01 | -0.53 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 195.00 | 12.80 | 14.50 | 13.65 | 14.86 | 0.00 | 0.00% | 0.07 | 0 | 165 | 1.47 | 0.39 | 0.01 | -0.53 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 200.00 | 11.50 | 12.80 | 12.15 | 12.02 | 0.00 | 0.00% | 0.06 | 0 | 6,813 | 1.42 | 0.37 | 0.01 | -0.52 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 210.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 220.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 230.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 240.00 | % | 0.00 | 0 | 0 | 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 293 | 2.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.34 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.42 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.32 | 0.00 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.35 | -0.01 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.24 | -0.01 | 0.00 | -0.06 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 90.00 | 0.20 | 0.55 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 470 | 1.19 | -0.01 | 0.00 | -0.08 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 95.00 | 0.40 | 0.75 | 0.58 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.21 | -0.02 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 100.00 | 0.65 | 0.75 | 0.70 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 479 | 1.19 | -0.03 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 105.00 | 1.05 | 1.95 | 1.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 588 | 1.21 | -0.05 | 0.00 | -0.16 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 110.00 | 1.50 | 2.20 | 1.85 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 403 | 1.21 | -0.07 | 0.00 | -0.19 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 115.00 | 2.25 | 2.90 | 2.58 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 300 | 1.25 | -0.09 | 0.00 | -0.23 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 120.00 | 3.10 | 4.00 | 3.55 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 135 | 1.23 | -0.12 | 0.00 | -0.27 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 125.00 | 4.10 | 5.80 | 4.95 | 5.08 | 0.00 | 0.00% | 0.04 | 0 | 226 | 1.32 | -0.15 | 0.00 | -0.31 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 130.00 | 5.70 | 7.00 | 6.35 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 142 | 1.31 | -0.18 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 135.00 | 8.00 | 9.70 | 8.85 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 120 | 1.32 | -0.22 | 0.01 | -0.39 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 140.00 | 9.40 | 10.40 | 9.90 | 10.20 | 0.00 | 0.00% | 0.07 | 0 | 876 | 1.35 | -0.25 | 0.01 | -0.42 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 145.00 | 11.30 | 13.00 | 12.15 | 12.04 | 0.00 | 0.00% | 0.08 | 0 | 424 | 1.33 | -0.29 | 0.01 | -0.45 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 150.00 | 13.70 | 14.70 | 14.20 | 13.90 | 0.00 | 0.00% | 0.09 | 0 | 657 | 1.35 | -0.32 | 0.01 | -0.48 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 155.00 | 15.60 | 17.50 | 16.55 | 17.78 | 0.00 | 0.00% | 0.11 | 0 | 206 | 1.35 | -0.36 | 0.01 | -0.50 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 160.00 | 18.30 | 20.60 | 19.45 | 19.30 | 0.00 | 0.00% | 0.12 | 0 | 299 | 1.37 | -0.39 | 0.01 | -0.51 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 165.00 | 21.90 | 23.50 | 22.70 | 22.55 | 0.00 | 0.00% | 0.14 | 0 | 567 | 1.41 | -0.42 | 0.01 | -0.53 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 170.00 | 24.40 | 27.00 | 25.70 | 25.66 | 0.00 | 0.00% | 0.15 | 0 | 92 | 1.41 | -0.46 | 0.01 | -0.53 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 175.00 | 27.40 | 30.00 | 28.70 | 32.80 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.41 | -0.49 | 0.01 | -0.54 | 5/22/2026 | 5/26/2026 3:59:52 PM EST |
| 180.00 | 30.60 | 34.60 | 32.60 | 34.40 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.40 | -0.52 | 0.01 | -0.54 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 185.00 | 34.00 | 36.50 | 35.25 | % | 0.19 | 0 | 0 | 1.40 | -0.55 | 0.01 | -0.54 | 5/26/2026 3:59:52 PM EST | |||
| 190.00 | 37.50 | 40.20 | 38.85 | 37.20 | 0.00 | 0.00% | 0.20 | 0 | 60 | 1.41 | -0.58 | 0.01 | -0.53 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 195.00 | 41.40 | 43.90 | 42.65 | % | 0.22 | 0 | 0 | 1.43 | -0.61 | 0.01 | -0.53 | 5/26/2026 3:59:52 PM EST | |||
| 200.00 | 45.00 | 47.70 | 46.35 | 43.50 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.42 | -0.63 | 0.01 | -0.52 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 210.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 220.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 230.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 240.00 | % | 0.00 | 0 | 0 | EST |