Options Chain for SEMTECH CORP COM (SMTC) - $67.59 as of 11/14/2025 3:07:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.10 | 32.50 | 30.80 | 35.12 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/14/2025 4:00:09 PM EST |
| 40.00 | 23.90 | 27.50 | 25.70 | % | 0.64 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 45.00 | 19.20 | 22.50 | 20.85 | 24.62 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/14/2025 4:00:09 PM EST |
| 50.00 | 13.60 | 17.50 | 15.55 | 20.07 | 0.00 | 0.00% | 0.31 | 0 | 46 | 2.31 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/14/2025 4:00:09 PM EST |
| 55.00 | 9.60 | 12.60 | 11.10 | 10.70 | 0.00 | 0.00% | 0.20 | 0 | 52 | 1.79 | 0.97 | 0.01 | -0.05 | 11/5/2025 | 11/14/2025 4:00:09 PM EST |
| 60.00 | 5.50 | 7.50 | 6.50 | 11.49 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.21 | 0.84 | 0.04 | -0.13 | 11/11/2025 | 11/14/2025 4:00:09 PM EST |
| 65.00 | 2.30 | 2.75 | 2.53 | 3.00 | -3.40 | -53.13% | 0.04 | 13 | 43 | 0.61 | 0.56 | 0.07 | -0.18 | 11/14/2025 | 11/14/2025 4:00:09 PM EST |
| 70.00 | 0.55 | 1.05 | 0.80 | 0.75 | -1.78 | -70.36% | 0.01 | 11 | 452 | 0.62 | 0.25 | 0.05 | -0.14 | 11/14/2025 | 11/14/2025 4:00:09 PM EST |
| 75.00 | 0.15 | 0.55 | 0.35 | 0.25 | -0.41 | -62.13% | 0.00 | 6 | 710 | 0.72 | 0.08 | 0.02 | -0.06 | 11/14/2025 | 11/14/2025 4:00:09 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.22 | -68.75% | 0.00 | 6 | 191 | 0.83 | 0.02 | 0.01 | -0.02 | 11/14/2025 | 11/14/2025 4:00:09 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:09 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.71 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 4:00:09 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.30 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 4:00:09 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/14/2025 4:00:09 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.67 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.40 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 4:00:09 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.39 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/14/2025 4:00:09 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.40 | -0.03 | 0.01 | -0.05 | 11/12/2025 | 11/14/2025 4:00:09 PM EST |
| 60.00 | 0.45 | 0.75 | 0.60 | 0.45 | +0.02 | +4.66% | 0.01 | 1 | 342 | 0.71 | -0.16 | 0.04 | -0.13 | 11/14/2025 | 11/14/2025 4:00:09 PM EST |
| 65.00 | 2.00 | 2.20 | 2.10 | 2.05 | +0.70 | +51.86% | 0.03 | 6 | 184 | 0.67 | -0.44 | 0.07 | -0.18 | 11/14/2025 | 11/14/2025 4:00:09 PM EST |
| 70.00 | 5.00 | 5.50 | 5.25 | 4.50 | +0.80 | +21.63% | 0.07 | 8 | 99 | 0.72 | -0.75 | 0.05 | -0.14 | 11/14/2025 | 11/14/2025 4:00:09 PM EST |
| 75.00 | 7.80 | 11.30 | 9.55 | 9.15 | +6.00 | +190.48% | 0.13 | 4 | 51 | 1.36 | -0.92 | 0.02 | -0.06 | 11/14/2025 | 11/14/2025 4:00:09 PM EST |
| 80.00 | 12.60 | 15.10 | 13.85 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.17 | -0.98 | 0.01 | -0.02 | 11/10/2025 | 11/14/2025 4:00:09 PM EST |
| 85.00 | 17.60 | 20.70 | 19.15 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 90.00 | 22.50 | 26.40 | 24.45 | % | 0.27 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 95.00 | 27.50 | 30.90 | 29.20 | % | 0.31 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 100.00 | 32.50 | 36.40 | 34.45 | % | 0.34 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 105.00 | 37.50 | 41.10 | 39.30 | % | 0.37 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST |