Options Chain for SEMTECH CORP COM (SMTC) - $90.22 as of 2/27/2026 8:44:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 58.50 | 62.50 | 60.50 | % | 2.02 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 35.00 | 53.60 | 57.30 | 55.45 | 42.29 | 0.00 | 0.00% | 1.58 | 0 | 6 | 3.09 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 4:00:09 PM EST |
| 40.00 | 48.60 | 51.80 | 50.20 | 40.29 | 0.00 | 0.00% | 1.26 | 0 | 8 | 2.49 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 2/27/2026 4:00:09 PM EST |
| 41.00 | 47.60 | 50.90 | 49.25 | 43.31 | 0.00 | 0.00% | 1.20 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 4:00:09 PM EST |
| 42.00 | 46.70 | 50.00 | 48.35 | % | 1.15 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 43.00 | 45.70 | 49.00 | 47.35 | % | 1.10 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 44.00 | 44.70 | 47.80 | 46.25 | % | 1.05 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 45.00 | 43.70 | 47.00 | 45.35 | 18.77 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 2/27/2026 4:00:09 PM EST |
| 46.00 | 42.70 | 45.80 | 44.25 | % | 0.96 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 47.00 | 41.70 | 44.80 | 43.25 | % | 0.92 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 48.00 | 40.70 | 43.80 | 42.25 | % | 0.88 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 49.00 | 39.70 | 43.00 | 41.35 | % | 0.84 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 50.00 | 38.80 | 41.50 | 40.15 | 34.00 | 0.00 | 0.00% | 0.80 | 0 | 14 | 1.78 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/27/2026 4:00:09 PM EST |
| 55.00 | 33.90 | 36.90 | 35.40 | 35.20 | +12.35 | +54.05% | 0.64 | 2,250 | 139 | 1.68 | 0.98 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 60.00 | 29.10 | 31.70 | 30.40 | 26.90 | 0.00 | 0.00% | 0.51 | 0 | 33 | 1.38 | 0.96 | 0.00 | -0.04 | 2/4/2026 | 2/27/2026 4:00:09 PM EST |
| 65.00 | 24.40 | 27.40 | 25.90 | 23.52 | 0.00 | 0.00% | 0.40 | 0 | 47 | 1.35 | 0.92 | 0.01 | -0.06 | 2/23/2026 | 2/27/2026 4:00:09 PM EST |
| 70.00 | 20.00 | 22.40 | 21.20 | 19.91 | 0.00 | 0.00% | 0.30 | 0 | 86 | 1.13 | 0.88 | 0.01 | -0.09 | 2/18/2026 | 2/27/2026 4:00:09 PM EST |
| 75.00 | 15.90 | 18.20 | 17.05 | 17.30 | 0.00 | 0.00% | 0.23 | 0 | 150 | 0.86 | 0.82 | 0.01 | -0.12 | 2/24/2026 | 2/27/2026 4:00:09 PM EST |
| 80.00 | 12.60 | 14.40 | 13.50 | 16.22 | 0.00 | 0.00% | 0.17 | 0 | 350 | 0.91 | 0.74 | 0.02 | -0.14 | 2/25/2026 | 2/27/2026 4:00:09 PM EST |
| 85.00 | 9.10 | 11.20 | 10.15 | 13.20 | 0.00 | 0.00% | 0.12 | 0 | 223 | 0.88 | 0.65 | 0.02 | -0.16 | 2/25/2026 | 2/27/2026 4:00:09 PM EST |
| 90.00 | 6.50 | 8.20 | 7.35 | 6.10 | -1.50 | -19.74% | 0.08 | 15 | 158 | 0.85 | 0.54 | 0.02 | -0.16 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 95.00 | 4.40 | 5.90 | 5.15 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 242 | 0.83 | 0.43 | 0.02 | -0.16 | 2/26/2026 | 2/27/2026 4:00:09 PM EST |
| 100.00 | 3.30 | 4.30 | 3.80 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 325 | 0.86 | 0.33 | 0.02 | -0.15 | 2/26/2026 | 2/27/2026 4:00:09 PM EST |
| 105.00 | 2.35 | 2.95 | 2.65 | 2.50 | +0.14 | +5.94% | 0.03 | 155 | 1,136 | 0.86 | 0.25 | 0.02 | -0.13 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 110.00 | 1.50 | 2.20 | 1.85 | 1.58 | -0.22 | -12.23% | 0.02 | 75 | 77 | 0.87 | 0.18 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 115.00 | 0.60 | 1.75 | 1.18 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.84 | 0.13 | 0.01 | -0.09 | 2/25/2026 | 2/27/2026 4:00:09 PM EST |
| 120.00 | 0.40 | 1.80 | 1.10 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 758 | 0.91 | 0.09 | 0.01 | -0.07 | 2/26/2026 | 2/27/2026 4:00:09 PM EST |
| 125.00 | 0.25 | 0.90 | 0.58 | 0.48 | -0.42 | -46.67% | 0.00 | 186 | 7 | 0.86 | 0.07 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.04 | 0.01 | -0.04 | 2/25/2026 | 2/27/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.44 | 0.03 | 0.00 | -0.03 | 2/27/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/27/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/27/2026 4:00:09 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/27/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/27/2026 4:00:09 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/27/2026 4:00:09 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:09 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/27/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.64 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:09 PM EST |
| 55.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.08 | -28.58% | 0.01 | 3 | 102 | 1.16 | -0.02 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 60.00 | 0.15 | 0.90 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.06 | -0.04 | 0.00 | -0.04 | 2/24/2026 | 2/27/2026 4:00:09 PM EST |
| 65.00 | 0.40 | 1.65 | 1.03 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.07 | -0.08 | 0.01 | -0.06 | 2/11/2026 | 2/27/2026 4:00:09 PM EST |
| 70.00 | 1.05 | 1.85 | 1.45 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 179 | 1.00 | -0.12 | 0.01 | -0.09 | 2/26/2026 | 2/27/2026 4:00:09 PM EST |
| 75.00 | 1.75 | 2.35 | 2.05 | 1.75 | -0.35 | -16.67% | 0.03 | 6 | 51 | 0.91 | -0.18 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 80.00 | 2.90 | 3.60 | 3.25 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.88 | -0.26 | 0.02 | -0.14 | 2/25/2026 | 2/27/2026 4:00:09 PM EST |
| 85.00 | 4.60 | 5.20 | 4.90 | 5.27 | 0.00 | 0.00% | 0.06 | 0 | 161 | 0.85 | -0.35 | 0.02 | -0.16 | 2/26/2026 | 2/27/2026 4:00:09 PM EST |
| 90.00 | 6.80 | 7.40 | 7.10 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 108 | 0.83 | -0.46 | 0.02 | -0.16 | 2/26/2026 | 2/27/2026 4:00:09 PM EST |
| 95.00 | 9.50 | 10.20 | 9.85 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.80 | -0.57 | 0.02 | -0.16 | 2/26/2026 | 2/27/2026 4:00:09 PM EST |
| 100.00 | 12.60 | 14.00 | 13.30 | 11.64 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.80 | -0.67 | 0.02 | -0.15 | 2/25/2026 | 2/27/2026 4:00:09 PM EST |
| 105.00 | 16.30 | 17.90 | 17.10 | % | 0.16 | 0 | 0 | 0.78 | -0.75 | 0.02 | -0.13 | 2/27/2026 4:00:09 PM EST | |||
| 110.00 | 20.30 | 23.10 | 21.70 | % | 0.20 | 0 | 0 | 0.82 | -0.82 | 0.01 | -0.11 | 2/27/2026 4:00:09 PM EST | |||
| 115.00 | 24.70 | 27.50 | 26.10 | % | 0.23 | 0 | 0 | 0.77 | -0.87 | 0.01 | -0.09 | 2/27/2026 4:00:09 PM EST | |||
| 120.00 | 29.80 | 32.00 | 30.90 | 33.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.84 | -0.91 | 0.01 | -0.07 | 2/11/2026 | 2/27/2026 4:00:09 PM EST |
| 125.00 | 34.10 | 36.80 | 35.45 | % | 0.28 | 0 | 0 | 1.25 | -0.93 | 0.01 | -0.06 | 2/27/2026 4:00:09 PM EST | |||
| 130.00 | 38.90 | 41.60 | 40.25 | % | 0.31 | 0 | 0 | 1.31 | -0.96 | 0.01 | -0.04 | 2/27/2026 4:00:09 PM EST | |||
| 135.00 | 44.20 | 46.60 | 45.40 | % | 0.34 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.03 | 2/27/2026 4:00:09 PM EST |