Options Chain for SEMTECH CORP COM (SMTC) - $72.82 as of 11/28/2025 2:55:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 54.90 | 56.90 | 55.90 | % | 3.11 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 19.00 | 53.70 | 55.90 | 54.80 | % | 2.88 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 20.00 | 52.90 | 54.90 | 53.90 | % | 2.69 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 21.00 | 51.70 | 53.90 | 52.80 | 20.44 | 0.00 | 0.00% | 2.51 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 11/28/2025 12:59:59 PM EST |
| 22.00 | 50.30 | 52.80 | 51.55 | % | 2.34 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 23.00 | 49.10 | 52.00 | 50.55 | 33.00 | 0.00 | 0.00% | 2.20 | 0 | 8 | 3.43 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 11/28/2025 12:59:59 PM EST |
| 24.00 | 48.70 | 50.90 | 49.80 | % | 2.07 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 25.00 | 47.30 | 49.60 | 48.45 | % | 1.94 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 26.00 | 46.10 | 48.90 | 47.50 | % | 1.83 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 27.00 | 45.10 | 47.60 | 46.35 | 8.75 | 0.00 | 0.00% | 1.72 | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 11/28/2025 12:59:59 PM EST |
| 28.00 | 44.10 | 46.90 | 45.50 | 19.90 | 0.00 | 0.00% | 1.62 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 11/28/2025 12:59:59 PM EST |
| 29.00 | 43.10 | 45.80 | 44.45 | % | 1.53 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 30.00 | 42.10 | 45.00 | 43.55 | 23.97 | 0.00 | 0.00% | 1.45 | 0 | 5 | 2.71 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 11/28/2025 12:59:59 PM EST |
| 31.00 | 41.70 | 43.80 | 42.75 | % | 1.38 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 32.00 | 40.10 | 42.80 | 41.45 | 36.80 | 0.00 | 0.00% | 1.30 | 0 | 28 | 2.41 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 33.00 | 39.70 | 41.70 | 40.70 | 12.20 | 0.00 | 0.00% | 1.23 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 11/28/2025 12:59:59 PM EST |
| 34.00 | 38.10 | 40.60 | 39.35 | 16.20 | 0.00 | 0.00% | 1.16 | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/28/2025 12:59:59 PM EST |
| 35.00 | 37.10 | 40.10 | 38.60 | 29.22 | 0.00 | 0.00% | 1.10 | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 36.00 | 36.10 | 39.00 | 37.55 | 11.20 | 0.00 | 0.00% | 1.04 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 11/28/2025 12:59:59 PM EST |
| 37.00 | 35.10 | 37.80 | 36.45 | 25.05 | 0.00 | 0.00% | 0.99 | 0 | 13 | 1.85 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/28/2025 12:59:59 PM EST |
| 38.00 | 34.10 | 36.80 | 35.45 | 17.70 | 0.00 | 0.00% | 0.93 | 0 | 11 | 1.98 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 11/28/2025 12:59:59 PM EST |
| 39.00 | 33.10 | 36.00 | 34.55 | 16.15 | 0.00 | 0.00% | 0.89 | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 11/28/2025 12:59:59 PM EST |
| 40.00 | 32.10 | 34.70 | 33.40 | 25.70 | 0.00 | 0.00% | 0.83 | 0 | 39 | 1.80 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 41.00 | 31.10 | 33.90 | 32.50 | 29.80 | 0.00 | 0.00% | 0.79 | 0 | 10 | 1.68 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 12:59:59 PM EST |
| 42.00 | 30.10 | 32.80 | 31.45 | 9.20 | 0.00 | 0.00% | 0.75 | 0 | 17 | 1.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 11/28/2025 12:59:59 PM EST |
| 43.00 | 29.10 | 31.80 | 30.45 | 9.19 | 0.00 | 0.00% | 0.71 | 0 | 7 | 1.76 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 11/28/2025 12:59:59 PM EST |
| 44.00 | 28.20 | 31.00 | 29.60 | 5.50 | 0.00 | 0.00% | 0.67 | 0 | 7 | 1.70 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 11/28/2025 12:59:59 PM EST |
| 45.00 | 27.20 | 29.80 | 28.50 | 23.07 | 0.00 | 0.00% | 0.63 | 0 | 54 | 1.55 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 46.00 | 26.20 | 29.10 | 27.65 | 15.70 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.62 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/28/2025 12:59:59 PM EST |
| 47.00 | 25.20 | 27.70 | 26.45 | 29.06 | 0.00 | 0.00% | 0.56 | 0 | 66 | 1.48 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:59 PM EST |
| 48.00 | 24.20 | 26.80 | 25.50 | 24.72 | 0.00 | 0.00% | 0.53 | 0 | 20 | 1.24 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 49.00 | 23.20 | 25.80 | 24.50 | 15.20 | 0.00 | 0.00% | 0.50 | 0 | 21 | 1.29 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 11/28/2025 12:59:59 PM EST |
| 50.00 | 22.20 | 24.90 | 23.55 | 24.00 | 0.00 | 0.00% | 0.47 | 0 | 443 | 1.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 55.00 | 18.40 | 20.00 | 19.20 | 19.35 | +8.25 | +74.33% | 0.35 | 2,025 | 147 | 1.03 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 60.00 | 13.50 | 15.00 | 14.25 | 13.10 | -1.09 | -7.69% | 0.24 | 2 | 223 | 0.82 | 0.96 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 65.00 | 8.70 | 10.60 | 9.65 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 206 | 0.70 | 0.84 | 0.03 | -0.05 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 70.00 | 5.70 | 6.80 | 6.25 | 7.01 | 0.00 | 0.00% | 0.09 | 0 | 398 | 0.60 | 0.67 | 0.04 | -0.08 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 75.00 | 3.10 | 3.80 | 3.45 | 3.00 | -0.40 | -11.77% | 0.05 | 11 | 524 | 0.57 | 0.48 | 0.04 | -0.09 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 80.00 | 1.75 | 1.95 | 1.85 | 1.85 | -0.32 | -14.75% | 0.02 | 16 | 991 | 0.58 | 0.30 | 0.03 | -0.08 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 85.00 | 0.75 | 0.90 | 0.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 477 | 0.57 | 0.17 | 0.02 | -0.06 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 90.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.21 | -45.66% | 0.00 | 1 | 763 | 0.55 | 0.08 | 0.01 | -0.04 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 97 | 0.55 | 0.04 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.02 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.71 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 11/28/2025 12:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.11 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/28/2025 12:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 12:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/28/2025 12:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/28/2025 12:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/28/2025 12:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/28/2025 12:59:59 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/28/2025 12:59:59 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/28/2025 12:59:59 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/28/2025 12:59:59 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.15 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/28/2025 12:59:59 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/28/2025 12:59:59 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/28/2025 12:59:59 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/28/2025 12:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/28/2025 12:59:59 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 10 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/28/2025 12:59:59 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.30 | -83.34% | 0.00 | 10 | 631 | 1.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 60.00 | 0.30 | 0.75 | 0.53 | 0.48 | -0.02 | -4.00% | 0.01 | 2 | 153 | 0.66 | -0.04 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 65.00 | 0.90 | 1.00 | 0.95 | 1.29 | +0.09 | +7.50% | 0.01 | 1 | 308 | 0.57 | -0.16 | 0.03 | -0.05 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 70.00 | 2.10 | 2.30 | 2.20 | 2.25 | -0.20 | -8.17% | 0.03 | 7 | 181 | 0.55 | -0.33 | 0.04 | -0.08 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 75.00 | 4.20 | 5.20 | 4.70 | 12.98 | 0.00 | 0.00% | 0.06 | 0 | 118 | 0.56 | -0.52 | 0.04 | -0.09 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 80.00 | 7.40 | 8.80 | 8.10 | 16.20 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.57 | -0.70 | 0.03 | -0.08 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 85.00 | 11.10 | 13.70 | 12.40 | 15.90 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.54 | -0.83 | 0.02 | -0.06 | 10/3/2025 | 11/28/2025 12:59:59 PM EST |
| 90.00 | 15.70 | 18.20 | 16.95 | 24.64 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.97 | -0.92 | 0.01 | -0.04 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 95.00 | 20.60 | 23.00 | 21.80 | % | 0.23 | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.02 | 11/28/2025 12:59:59 PM EST | |||
| 100.00 | 25.30 | 27.90 | 26.60 | 31.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 105.00 | 30.10 | 32.90 | 31.50 | 39.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.33 | -0.99 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |