Options Chain for SEMTECH CORP COM (SMTC) - $174.33 as of 9/23/2026 3:03:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 72.70 | 76.50 | 74.60 | % | 0.75 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 105.00 | 67.70 | 71.40 | 69.55 | % | 0.66 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 110.00 | 62.80 | 65.60 | 64.20 | % | 0.58 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 115.00 | 57.70 | 60.60 | 59.15 | % | 0.51 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 120.00 | 52.80 | 55.60 | 54.20 | % | 0.45 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | ||||||
| 130.00 | 42.90 | 45.70 | 44.30 | % | 0.34 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 135.00 | 37.90 | 40.80 | 39.35 | % | 0.29 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 140.00 | 33.10 | 36.00 | 34.55 | % | 0.25 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.04 | 9/24/2026 4:00:05 PM EST | |||
| 145.00 | 28.30 | 31.30 | 29.80 | % | 0.21 | 0 | 0 | 1.25 | 0.95 | 0.01 | -0.11 | 9/24/2026 4:00:05 PM EST | |||
| 150.00 | 23.80 | 26.80 | 25.30 | % | 0.17 | 0 | 0 | 1.16 | 0.90 | 0.01 | -0.20 | 9/24/2026 4:00:05 PM EST | |||
| 152.50 | 21.70 | 24.60 | 23.15 | % | 0.15 | 0 | 0 | 1.13 | 0.87 | 0.01 | -0.24 | 9/24/2026 4:00:05 PM EST | |||
| 155.00 | 19.60 | 22.60 | 21.10 | % | 0.14 | 0 | 0 | 1.11 | 0.84 | 0.01 | -0.28 | 9/24/2026 4:00:05 PM EST | |||
| 157.50 | 17.60 | 20.60 | 19.10 | % | 0.12 | 0 | 0 | 0.83 | 0.81 | 0.01 | -0.33 | 9/24/2026 4:00:05 PM EST | |||
| 160.00 | 15.60 | 18.60 | 17.10 | 17.00 | % | 0.11 | 20 | 0 | 0.84 | 0.77 | 0.01 | -0.36 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 162.50 | 13.80 | 16.80 | 15.30 | % | 0.09 | 0 | 0 | 0.84 | 0.73 | 0.02 | -0.40 | 9/24/2026 4:00:05 PM EST | |||
| 165.00 | 12.10 | 15.00 | 13.55 | 9.00 | % | 0.08 | 1 | 0 | 0.83 | 0.69 | 0.02 | -0.43 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 167.50 | 10.50 | 13.60 | 12.05 | % | 0.07 | 0 | 0 | 0.84 | 0.64 | 0.02 | -0.46 | 9/24/2026 4:00:05 PM EST | |||
| 170.00 | 9.00 | 12.00 | 10.50 | 7.20 | % | 0.06 | 1 | 0 | 0.83 | 0.60 | 0.02 | -0.48 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 172.50 | 7.70 | 10.70 | 9.20 | 7.26 | % | 0.05 | 1 | 0 | 0.83 | 0.55 | 0.02 | -0.49 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 175.00 | 6.50 | 9.40 | 7.95 | 7.70 | % | 0.05 | 1 | 0 | 0.83 | 0.50 | 0.02 | -0.49 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 177.50 | 5.40 | 8.70 | 7.05 | % | 0.04 | 0 | 0 | 0.85 | 0.46 | 0.02 | -0.49 | 9/24/2026 4:00:05 PM EST | |||
| 180.00 | 4.40 | 7.80 | 6.10 | 5.15 | % | 0.03 | 1 | 0 | 0.85 | 0.41 | 0.02 | -0.48 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 182.50 | 3.50 | 6.60 | 5.05 | % | 0.03 | 0 | 0 | 0.83 | 0.36 | 0.02 | -0.47 | 9/24/2026 4:00:05 PM EST | |||
| 185.00 | 2.65 | 4.90 | 3.78 | % | 0.02 | 0 | 0 | 0.77 | 0.32 | 0.02 | -0.44 | 9/24/2026 4:00:05 PM EST | |||
| 187.50 | 1.90 | 5.60 | 3.75 | 3.40 | % | 0.02 | 5 | 0 | 0.83 | 0.28 | 0.02 | -0.42 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 190.00 | 1.30 | 4.90 | 3.10 | % | 0.02 | 0 | 0 | 0.82 | 0.25 | 0.02 | -0.39 | 9/24/2026 4:00:05 PM EST | |||
| 195.00 | 0.25 | 4.20 | 2.23 | % | 0.01 | 0 | 0 | 0.78 | 0.18 | 0.01 | -0.32 | 9/24/2026 4:00:05 PM EST | |||
| 200.00 | 0.05 | 2.70 | 1.38 | % | 0.01 | 0 | 0 | 0.72 | 0.13 | 0.01 | -0.26 | 9/24/2026 4:00:05 PM EST | |||
| 205.00 | 0.10 | 2.65 | 1.38 | % | 0.01 | 0 | 0 | 0.83 | 0.09 | 0.01 | -0.20 | 9/24/2026 4:00:05 PM EST | |||
| 210.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.86 | 0.06 | 0.01 | -0.15 | 9/24/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.27 | 0.04 | 0.00 | -0.11 | 9/24/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.34 | 0.03 | 0.00 | -0.07 | 9/24/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.02 | 0.00 | -0.05 | 9/24/2026 4:00:05 PM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.03 | 9/24/2026 4:00:05 PM EST | ||||||
| 235.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.44 | 0.01 | 0.00 | -0.02 | 9/24/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 9/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.38 | -0.02 | 0.00 | -0.04 | 9/24/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.26 | -0.05 | 0.01 | -0.11 | 9/24/2026 4:00:05 PM EST | |||
| 150.00 | 0.40 | 1.50 | 0.95 | 1.75 | % | 0.01 | 1 | 0 | 0.77 | -0.10 | 0.01 | -0.20 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 152.50 | 0.85 | 3.40 | 2.13 | 2.12 | % | 0.01 | 1 | 0 | 0.91 | -0.13 | 0.01 | -0.24 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 155.00 | 0.85 | 3.70 | 2.28 | 2.04 | % | 0.01 | 10 | 0 | 0.86 | -0.16 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 157.50 | 0.90 | 2.60 | 1.75 | 2.45 | % | 0.01 | 12 | 0 | 0.72 | -0.19 | 0.01 | -0.33 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 160.00 | 1.80 | 4.90 | 3.35 | 2.80 | % | 0.02 | 2 | 0 | 0.85 | -0.23 | 0.01 | -0.36 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 162.50 | 2.15 | 5.60 | 3.88 | 3.80 | % | 0.02 | 1 | 0 | 0.83 | -0.27 | 0.02 | -0.40 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 165.00 | 3.90 | 6.40 | 5.15 | 7.50 | % | 0.03 | 1 | 0 | 0.88 | -0.31 | 0.02 | -0.43 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 167.50 | 4.20 | 7.30 | 5.75 | % | 0.03 | 0 | 0 | 0.84 | -0.36 | 0.02 | -0.46 | 9/24/2026 4:00:05 PM EST | |||
| 170.00 | 5.60 | 8.30 | 6.95 | 7.29 | % | 0.04 | 1 | 0 | 0.85 | -0.40 | 0.02 | -0.48 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 172.50 | 6.40 | 9.50 | 7.95 | % | 0.05 | 0 | 0 | 0.84 | -0.45 | 0.02 | -0.49 | 9/24/2026 4:00:05 PM EST | |||
| 175.00 | 7.80 | 10.80 | 9.30 | % | 0.05 | 0 | 0 | 0.84 | -0.50 | 0.02 | -0.49 | 9/24/2026 4:00:05 PM EST | |||
| 177.50 | 8.80 | 12.20 | 10.50 | % | 0.06 | 0 | 0 | 0.82 | -0.55 | 0.02 | -0.49 | 9/24/2026 4:00:05 PM EST | |||
| 180.00 | 10.50 | 13.60 | 12.05 | % | 0.07 | 0 | 0 | 0.82 | -0.59 | 0.02 | -0.48 | 9/24/2026 4:00:05 PM EST | |||
| 182.50 | 12.00 | 15.20 | 13.60 | % | 0.07 | 0 | 0 | 0.81 | -0.64 | 0.02 | -0.47 | 9/24/2026 4:00:05 PM EST | |||
| 185.00 | 13.70 | 16.90 | 15.30 | % | 0.08 | 0 | 0 | 0.80 | -0.68 | 0.02 | -0.44 | 9/24/2026 4:00:05 PM EST | |||
| 187.50 | 15.40 | 18.70 | 17.05 | % | 0.09 | 0 | 0 | 0.78 | -0.72 | 0.02 | -0.42 | 9/24/2026 4:00:05 PM EST | |||
| 190.00 | 17.30 | 20.50 | 18.90 | % | 0.10 | 0 | 0 | 0.77 | -0.75 | 0.02 | -0.39 | 9/24/2026 4:00:05 PM EST | |||
| 195.00 | 21.40 | 24.50 | 22.95 | % | 0.12 | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.32 | 9/24/2026 4:00:05 PM EST | |||
| 200.00 | 25.80 | 28.80 | 27.30 | % | 0.14 | 0 | 0 | 1.03 | -0.87 | 0.01 | -0.26 | 9/24/2026 4:00:05 PM EST | |||
| 205.00 | 30.30 | 33.20 | 31.75 | % | 0.15 | 0 | 0 | 1.05 | -0.91 | 0.01 | -0.20 | 9/24/2026 4:00:05 PM EST | |||
| 210.00 | 35.00 | 37.90 | 36.45 | % | 0.17 | 0 | 0 | 1.09 | -0.94 | 0.01 | -0.15 | 9/24/2026 4:00:05 PM EST | |||
| 215.00 | 39.80 | 42.70 | 41.25 | % | 0.19 | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.11 | 9/24/2026 4:00:05 PM EST | |||
| 220.00 | 44.70 | 47.50 | 46.10 | % | 0.21 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.07 | 9/24/2026 4:00:05 PM EST | |||
| 225.00 | 49.60 | 52.50 | 51.05 | % | 0.23 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.05 | 9/24/2026 4:00:05 PM EST | |||
| 230.00 | 54.60 | 57.50 | 56.05 | % | 0.24 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.03 | 9/24/2026 4:00:05 PM EST | |||
| 235.00 | 59.60 | 62.50 | 61.05 | % | 0.26 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.02 | 9/24/2026 4:00:05 PM EST | |||
| 240.00 | 64.60 | 67.50 | 66.05 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 9/24/2026 4:00:05 PM EST |