Options Chain for SEMTECH CORP COM (SMTC) - $109.80 as of 4/27/2026 9:17:32 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 | 51.30 | 54.30 | 52.80 | % | 1.06 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 55.00 | 46.10 | 49.20 | 47.65 | % | 0.87 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 60.00 | 40.70 | 44.30 | 42.50 | % | 0.71 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 65.00 | 36.00 | 38.90 | 37.45 | % | 0.58 | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 70.00 | 31.30 | 34.20 | 32.75 | 18.80 | 0.00 | 0.00% | 0.47 | 0 | 1,231 | 1.57 | 0.99 | 0.00 | -0.02 | 4/8/2026 | 4/24/2026 4:00:03 PM EST |
| 75.00 | 26.20 | 29.40 | 27.80 | 11.10 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.42 | 0.98 | 0.00 | -0.03 | 4/1/2026 | 4/24/2026 4:00:03 PM EST |
| 80.00 | 22.00 | 25.00 | 23.50 | 32.30 | 0.00 | 0.00% | 0.29 | 0 | 88 | 1.19 | 0.96 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 85.00 | 18.00 | 20.70 | 19.35 | 19.84 | -2.46 | -11.04% | 0.23 | 1 | 303 | 0.68 | 0.93 | 0.01 | -0.08 | 4/27/2026 | 4/24/2026 4:00:03 PM EST |
| 90.00 | 14.80 | 16.20 | 15.50 | 20.76 | +0.66 | +3.29% | 0.17 | 1 | 67 | 0.76 | 0.88 | 0.01 | -0.12 | 4/27/2026 | 4/24/2026 4:00:03 PM EST |
| 95.00 | 11.20 | 12.90 | 12.05 | 14.48 | -5.62 | -27.96% | 0.13 | 8 | 57 | 0.76 | 0.81 | 0.01 | -0.15 | 4/27/2026 | 4/24/2026 4:00:03 PM EST |
| 100.00 | 8.10 | 10.00 | 9.05 | 15.30 | 0.00 | 0.00% | 0.09 | 0 | 137 | 0.76 | 0.73 | 0.02 | -0.18 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 6.10 | 7.50 | 6.80 | 11.05 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.78 | 0.64 | 0.02 | -0.20 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 110.00 | 4.40 | 5.60 | 5.00 | 5.00 | -3.66 | -42.27% | 0.05 | 14 | 1,178 | 0.78 | 0.55 | 0.02 | -0.21 | 4/27/2026 | 4/24/2026 4:00:03 PM EST |
| 115.00 | 3.10 | 4.10 | 3.60 | 4.00 | -2.45 | -37.99% | 0.03 | 2 | 154 | 0.80 | 0.46 | 0.02 | -0.21 | 4/27/2026 | 4/24/2026 4:00:03 PM EST |
| 120.00 | 2.10 | 2.95 | 2.53 | 2.80 | -2.20 | -44.00% | 0.02 | 20 | 1,386 | 0.80 | 0.38 | 0.02 | -0.20 | 4/27/2026 | 4/24/2026 4:00:03 PM EST |
| 125.00 | 1.15 | 2.15 | 1.65 | 2.16 | -1.44 | -40.00% | 0.01 | 11 | 509 | 0.81 | 0.30 | 0.02 | -0.18 | 4/27/2026 | 4/24/2026 4:00:03 PM EST |
| 130.00 | 1.00 | 1.60 | 1.30 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.83 | 0.24 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 135.00 | 0.65 | 2.05 | 1.35 | 2.10 | -0.15 | -6.67% | 0.01 | 1 | 4 | 0.82 | 0.19 | 0.01 | -0.14 | 4/27/2026 | 4/24/2026 4:00:03 PM EST |
| 140.00 | 0.50 | 1.80 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.14 | 0.01 | -0.11 | 4/24/2026 4:00:03 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.80 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 70.00 | 0.05 | 0.90 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.33 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 75.00 | 0.35 | 1.05 | 0.70 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.94 | -0.02 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 80.00 | 0.65 | 1.60 | 1.13 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 777 | 0.90 | -0.04 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 85.00 | 1.20 | 2.10 | 1.65 | 2.20 | +0.91 | +70.55% | 0.02 | 3 | 163 | 0.95 | -0.07 | 0.01 | -0.08 | 4/27/2026 | 4/24/2026 4:00:03 PM EST |
| 90.00 | 2.40 | 3.30 | 2.85 | 2.90 | +1.05 | +56.76% | 0.03 | 1 | 279 | 0.88 | -0.12 | 0.01 | -0.12 | 4/27/2026 | 4/24/2026 4:00:03 PM EST |
| 95.00 | 3.50 | 4.90 | 4.20 | 2.72 | 0.00 | 0.00% | 0.04 | 0 | 624 | 0.81 | -0.19 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 100.00 | 5.90 | 7.00 | 6.45 | 7.20 | +3.05 | +73.50% | 0.06 | 2 | 63 | 0.86 | -0.27 | 0.02 | -0.18 | 4/27/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 8.60 | 9.60 | 9.10 | 8.00 | +1.95 | +32.24% | 0.09 | 1 | 86 | 0.86 | -0.36 | 0.02 | -0.20 | 4/27/2026 | 4/24/2026 4:00:03 PM EST |
| 110.00 | 11.60 | 12.70 | 12.15 | 7.61 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.85 | -0.45 | 0.02 | -0.21 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 115.00 | 15.40 | 16.30 | 15.85 | 13.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.85 | -0.54 | 0.02 | -0.21 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 120.00 | 19.00 | 20.30 | 19.65 | % | 0.16 | 0 | 0 | 0.88 | -0.62 | 0.02 | -0.20 | 4/24/2026 4:00:03 PM EST | |||
| 125.00 | 23.00 | 25.70 | 24.35 | % | 0.19 | 0 | 0 | 0.84 | -0.70 | 0.02 | -0.18 | 4/24/2026 4:00:03 PM EST | |||
| 130.00 | 27.40 | 30.20 | 28.80 | % | 0.22 | 0 | 0 | 0.81 | -0.76 | 0.01 | -0.16 | 4/24/2026 4:00:03 PM EST | |||
| 135.00 | 32.00 | 35.10 | 33.55 | % | 0.25 | 0 | 0 | 0.91 | -0.81 | 0.01 | -0.14 | 4/24/2026 4:00:03 PM EST | |||
| 140.00 | 36.90 | 40.00 | 38.45 | % | 0.27 | 0 | 0 | 1.02 | -0.86 | 0.01 | -0.11 | 4/24/2026 4:00:03 PM EST |