Options Chain for SEMTECH CORP COM (SMTC) - $137.84 as of 7/22/2026 3:34:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.90 | 69.40 | 67.65 | % | 0.97 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.04 | 7/22/2026 4:00:08 PM EST | |||
| 75.00 | 61.10 | 64.60 | 62.85 | 52.40 | 0.00 | 0.00% | 0.84 | 0 | 2 | 0.00 | 0.98 | 0.00 | -0.05 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 80.00 | 57.30 | 59.80 | 58.55 | 83.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | 0.97 | 0.00 | -0.07 | 6/9/2026 | 7/22/2026 4:00:08 PM EST |
| 85.00 | 52.80 | 55.20 | 54.00 | 45.68 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.14 | 0.96 | 0.00 | -0.09 | 7/16/2026 | 7/22/2026 4:00:08 PM EST |
| 90.00 | 48.30 | 50.70 | 49.50 | 40.99 | 0.00 | 0.00% | 0.55 | 0 | 82 | 1.14 | 0.94 | 0.00 | -0.11 | 7/16/2026 | 7/22/2026 4:00:08 PM EST |
| 95.00 | 43.80 | 45.90 | 44.85 | 37.25 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.09 | 0.91 | 0.00 | -0.14 | 7/16/2026 | 7/22/2026 4:00:08 PM EST |
| 100.00 | 39.70 | 42.00 | 40.85 | 31.10 | 0.00 | 0.00% | 0.41 | 0 | 61 | 1.11 | 0.89 | 0.00 | -0.16 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 105.00 | 35.30 | 38.20 | 36.75 | 36.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.09 | 0.85 | 0.01 | -0.19 | 7/15/2026 | 7/22/2026 4:00:08 PM EST |
| 110.00 | 31.60 | 34.30 | 32.95 | 32.90 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.08 | 0.82 | 0.01 | -0.21 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 115.00 | 28.10 | 30.50 | 29.30 | 29.41 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.06 | 0.78 | 0.01 | -0.24 | 7/15/2026 | 7/22/2026 4:00:08 PM EST |
| 120.00 | 24.40 | 26.60 | 25.50 | 18.70 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.02 | 0.73 | 0.01 | -0.25 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 125.00 | 21.80 | 23.60 | 22.70 | 22.15 | 0.00 | 0.00% | 0.18 | 0 | 52 | 1.03 | 0.69 | 0.01 | -0.27 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 130.00 | 19.10 | 20.90 | 20.00 | 19.00 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.03 | 0.64 | 0.01 | -0.28 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 135.00 | 16.80 | 18.20 | 17.50 | 17.80 | 0.00 | 0.00% | 0.13 | 0 | 176 | 1.03 | 0.59 | 0.01 | -0.29 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 140.00 | 14.80 | 16.10 | 15.45 | 15.20 | 0.00 | 0.00% | 0.11 | 0 | 294 | 1.04 | 0.54 | 0.01 | -0.29 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 145.00 | 12.60 | 13.70 | 13.15 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 137 | 1.02 | 0.49 | 0.01 | -0.29 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 150.00 | 10.90 | 12.00 | 11.45 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 542 | 1.02 | 0.45 | 0.01 | -0.28 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 155.00 | 8.90 | 10.10 | 9.50 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 306 | 1.00 | 0.40 | 0.01 | -0.27 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 160.00 | 7.40 | 8.80 | 8.10 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 695 | 1.00 | 0.36 | 0.01 | -0.26 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 165.00 | 6.30 | 8.00 | 7.15 | 7.14 | 0.00 | 0.00% | 0.04 | 0 | 252 | 1.01 | 0.32 | 0.01 | -0.25 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 170.00 | 5.00 | 7.10 | 6.05 | 6.05 | 0.00 | 0.00% | 0.04 | 0 | 673 | 1.01 | 0.28 | 0.01 | -0.23 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 175.00 | 3.40 | 6.20 | 4.80 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 624 | 0.97 | 0.25 | 0.01 | -0.22 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 180.00 | 3.70 | 4.70 | 4.20 | 4.31 | 0.00 | 0.00% | 0.02 | 0 | 369 | 0.99 | 0.22 | 0.01 | -0.20 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 185.00 | 3.00 | 4.50 | 3.75 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.01 | 0.19 | 0.01 | -0.18 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 190.00 | 2.00 | 3.70 | 2.85 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.97 | 0.16 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 195.00 | 1.95 | 3.90 | 2.93 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.03 | 0.14 | 0.01 | -0.15 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 200.00 | 1.75 | 3.20 | 2.48 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.03 | 0.12 | 0.01 | -0.13 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 210.00 | 1.35 | 2.75 | 2.05 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.07 | 0.09 | 0.00 | -0.11 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 220.00 | 1.00 | 2.60 | 1.80 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.11 | 0.06 | 0.00 | -0.08 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 230.00 | 0.15 | 1.55 | 0.85 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.97 | 0.05 | 0.00 | -0.06 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 240.00 | 0.20 | 1.40 | 0.80 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.03 | 0.03 | 0.00 | -0.05 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 250.00 | 0.40 | 0.85 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.08 | 0.02 | 0.00 | -0.04 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 260.00 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.99 | 0.02 | 0.00 | -0.03 | 7/17/2026 | 7/22/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.05 | 2.40 | 1.23 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.40 | -0.01 | 0.00 | -0.04 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.41 | -0.02 | 0.00 | -0.05 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 80.00 | 0.05 | 2.70 | 1.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 220 | 1.19 | -0.03 | 0.00 | -0.07 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 85.00 | 0.05 | 3.10 | 1.58 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.11 | -0.04 | 0.00 | -0.09 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 90.00 | 0.70 | 2.45 | 1.58 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.11 | -0.06 | 0.00 | -0.11 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 95.00 | 1.85 | 2.90 | 2.38 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.15 | -0.09 | 0.00 | -0.14 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 100.00 | 2.45 | 3.80 | 3.13 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.13 | -0.11 | 0.00 | -0.16 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 105.00 | 3.40 | 4.40 | 3.90 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 226 | 1.09 | -0.15 | 0.01 | -0.19 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 110.00 | 4.40 | 5.50 | 4.95 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 130 | 1.07 | -0.18 | 0.01 | -0.21 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 115.00 | 5.70 | 6.90 | 6.30 | 6.48 | 0.00 | 0.00% | 0.05 | 0 | 59 | 1.05 | -0.23 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 120.00 | 7.20 | 9.20 | 8.20 | 7.74 | 0.00 | 0.00% | 0.07 | 0 | 73 | 1.07 | -0.27 | 0.01 | -0.25 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 125.00 | 9.40 | 10.50 | 9.95 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 183 | 1.05 | -0.31 | 0.01 | -0.27 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 130.00 | 12.00 | 12.90 | 12.45 | 12.40 | 0.00 | 0.00% | 0.10 | 0 | 270 | 1.06 | -0.36 | 0.01 | -0.28 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 135.00 | 14.10 | 15.10 | 14.60 | 14.10 | 0.00 | 0.00% | 0.11 | 0 | 122 | 1.04 | -0.41 | 0.01 | -0.29 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 140.00 | 17.10 | 17.80 | 17.45 | 17.10 | 0.00 | 0.00% | 0.12 | 0 | 101 | 1.04 | -0.46 | 0.01 | -0.29 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 145.00 | 20.00 | 21.60 | 20.80 | 20.30 | 0.00 | 0.00% | 0.14 | 0 | 272 | 1.07 | -0.51 | 0.01 | -0.29 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 150.00 | 23.10 | 24.00 | 23.55 | 24.30 | 0.00 | 0.00% | 0.16 | 0 | 105 | 1.04 | -0.55 | 0.01 | -0.28 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 155.00 | 25.60 | 28.10 | 26.85 | 26.10 | 0.00 | 0.00% | 0.17 | 0 | 34 | 1.03 | -0.60 | 0.01 | -0.27 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 160.00 | 29.20 | 31.30 | 30.25 | 38.25 | 0.00 | 0.00% | 0.19 | 0 | 27 | 1.01 | -0.64 | 0.01 | -0.26 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 165.00 | 32.40 | 35.60 | 34.00 | 33.20 | 0.00 | 0.00% | 0.21 | 0 | 32 | 1.01 | -0.68 | 0.01 | -0.25 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 170.00 | 37.10 | 39.40 | 38.25 | 38.65 | 0.00 | 0.00% | 0.23 | 0 | 57 | 1.03 | -0.72 | 0.01 | -0.23 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 175.00 | 40.50 | 43.00 | 41.75 | 42.40 | 0.00 | 0.00% | 0.24 | 0 | 28 | 0.98 | -0.75 | 0.01 | -0.22 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 180.00 | 44.80 | 47.20 | 46.00 | 44.45 | 0.00 | 0.00% | 0.26 | 0 | 68 | 0.97 | -0.78 | 0.01 | -0.20 | 7/1/2026 | 7/22/2026 4:00:08 PM EST |
| 185.00 | 49.80 | 51.60 | 50.70 | 42.80 | 0.00 | 0.00% | 0.27 | 0 | 66 | 1.00 | -0.81 | 0.01 | -0.18 | 6/26/2026 | 7/22/2026 4:00:08 PM EST |
| 190.00 | 53.60 | 56.80 | 55.20 | % | 0.29 | 0 | 0 | 0.97 | -0.84 | 0.01 | -0.16 | 7/22/2026 4:00:08 PM EST | |||
| 195.00 | 58.30 | 60.90 | 59.60 | % | 0.31 | 0 | 0 | 1.12 | -0.86 | 0.01 | -0.15 | 7/22/2026 4:00:08 PM EST | |||
| 200.00 | 63.40 | 66.00 | 64.70 | % | 0.32 | 0 | 0 | 1.19 | -0.88 | 0.01 | -0.13 | 7/22/2026 4:00:08 PM EST | |||
| 210.00 | 72.40 | 74.80 | 73.60 | 84.30 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.14 | -0.91 | 0.00 | -0.11 | 7/8/2026 | 7/22/2026 4:00:08 PM EST |
| 220.00 | 81.90 | 84.40 | 83.15 | % | 0.38 | 0 | 0 | 1.17 | -0.94 | 0.00 | -0.08 | 7/22/2026 4:00:08 PM EST | |||
| 230.00 | 91.70 | 94.30 | 93.00 | 104.60 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.23 | -0.95 | 0.00 | -0.06 | 7/8/2026 | 7/22/2026 4:00:08 PM EST |
| 240.00 | 101.50 | 104.00 | 102.75 | 96.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.24 | -0.97 | 0.00 | -0.05 | 7/14/2026 | 7/22/2026 4:00:08 PM EST |
| 250.00 | 111.40 | 113.80 | 112.60 | 116.90 | 0.00 | 0.00% | 0.45 | 0 | 93 | 1.26 | -0.98 | 0.00 | -0.04 | 7/2/2026 | 7/22/2026 4:00:08 PM EST |
| 260.00 | 121.10 | 124.80 | 122.95 | 115.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.03 | 7/14/2026 | 7/22/2026 4:00:08 PM EST |