Options Chain for SEMTECH CORP COM (SMTC) - $147.05 as of 9/15/2026 10:27:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 109.50 | 113.00 | 111.25 | 98.91 | 0.00 | 0.00% | 2.78 | 0 | 23 | 9.72 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 10:59:08 AM EST |
| 45.00 | 104.30 | 107.80 | 106.05 | 108.00 | 0.00 | 0.00% | 2.36 | 0 | 1 | 8.90 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/15/2026 10:59:08 AM EST |
| 50.00 | 99.40 | 103.00 | 101.20 | 80.00 | 0.00 | 0.00% | 2.02 | 0 | 1 | 8.07 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/15/2026 10:59:08 AM EST |
| 55.00 | 94.50 | 97.90 | 96.20 | 115.00 | 0.00 | 0.00% | 1.75 | 0 | 1 | 7.24 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/15/2026 10:59:08 AM EST |
| 60.00 | 89.80 | 93.00 | 91.40 | 87.90 | 0.00 | 0.00% | 1.52 | 0 | 6 | 6.92 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 10:59:08 AM EST |
| 65.00 | 84.50 | 87.60 | 86.05 | 100.00 | 0.00 | 0.00% | 1.32 | 0 | 4 | 6.38 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 10:59:08 AM EST |
| 70.00 | 79.50 | 83.00 | 81.25 | 72.00 | 0.00 | 0.00% | 1.16 | 0 | 6 | 5.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/15/2026 10:59:08 AM EST |
| 75.00 | 74.40 | 77.90 | 76.15 | 57.70 | 0.00 | 0.00% | 1.02 | 0 | 5 | 5.41 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/15/2026 10:59:08 AM EST |
| 80.00 | 69.50 | 72.40 | 70.95 | 71.39 | 0.00 | 0.00% | 0.89 | 0 | 12 | 4.98 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 10:59:08 AM EST |
| 85.00 | 64.50 | 67.50 | 66.00 | 49.90 | 0.00 | 0.00% | 0.78 | 0 | 11 | 4.57 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 10:59:08 AM EST |
| 90.00 | 59.60 | 62.60 | 61.10 | 43.08 | 0.00 | 0.00% | 0.68 | 0 | 24 | 4.19 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 10:59:08 AM EST |
| 95.00 | 54.50 | 57.60 | 56.05 | 71.22 | 0.00 | 0.00% | 0.59 | 0 | 30 | 3.82 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 10:59:08 AM EST |
| 100.00 | 49.80 | 52.40 | 51.10 | 66.50 | 0.00 | 0.00% | 0.51 | 0 | 178 | 3.48 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 10:59:08 AM EST |
| 105.00 | 44.70 | 47.40 | 46.05 | 51.00 | 0.00 | 0.00% | 0.44 | 0 | 373 | 3.14 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 10:59:08 AM EST |
| 110.00 | 39.60 | 42.40 | 41.00 | 54.00 | 0.00 | 0.00% | 0.37 | 0 | 1,486 | 2.82 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 10:59:08 AM EST |
| 115.00 | 34.60 | 37.40 | 36.00 | 52.93 | 0.00 | 0.00% | 0.31 | 0 | 1,211 | 2.51 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 10:59:08 AM EST |
| 120.00 | 29.70 | 32.50 | 31.10 | 40.40 | 0.00 | 0.00% | 0.26 | 0 | 108 | 2.06 | 1.00 | 0.00 | -0.02 | 9/10/2026 | 9/15/2026 10:59:08 AM EST |
| 125.00 | 25.10 | 27.40 | 26.25 | 33.80 | 0.00 | 0.00% | 0.21 | 0 | 1,150 | 1.70 | 0.99 | 0.00 | -0.09 | 9/10/2026 | 9/15/2026 10:59:08 AM EST |
| 130.00 | 20.10 | 22.90 | 21.50 | 21.83 | 0.00 | 0.00% | 0.17 | 0 | 1,970 | 1.72 | 0.96 | 0.01 | -0.25 | 9/14/2026 | 9/15/2026 10:59:08 AM EST |
| 135.00 | 15.60 | 18.00 | 16.80 | 15.92 | 0.00 | 0.00% | 0.12 | 0 | 1,005 | 1.44 | 0.92 | 0.01 | -0.45 | 9/14/2026 | 9/15/2026 10:59:08 AM EST |
| 140.00 | 11.30 | 13.70 | 12.50 | 13.80 | +3.20 | +30.19% | 0.09 | 11 | 3,609 | 0.74 | 0.84 | 0.02 | -0.63 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 145.00 | 7.70 | 9.70 | 8.70 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 3,875 | 0.81 | 0.72 | 0.03 | -0.79 | 9/14/2026 | 9/15/2026 10:59:08 AM EST |
| 150.00 | 5.30 | 6.20 | 5.75 | 6.20 | +1.26 | +25.51% | 0.04 | 33 | 1,067 | 0.87 | 0.57 | 0.03 | -0.86 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 155.00 | 3.20 | 3.90 | 3.55 | 3.50 | +0.10 | +2.95% | 0.02 | 51 | 2,059 | 0.88 | 0.42 | 0.03 | -0.83 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 160.00 | 1.85 | 2.35 | 2.10 | 1.99 | +0.34 | +20.61% | 0.01 | 42 | 941 | 0.89 | 0.29 | 0.02 | -0.71 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 165.00 | 0.95 | 1.40 | 1.18 | 1.60 | +0.60 | +60.00% | 0.01 | 7 | 632 | 0.90 | 0.19 | 0.02 | -0.56 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 170.00 | 0.50 | 0.85 | 0.68 | 0.60 | -0.18 | -23.08% | 0.00 | 11 | 718 | 0.93 | 0.12 | 0.01 | -0.40 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 175.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.45 | -56.25% | 0.00 | 2 | 2,220 | 0.98 | 0.07 | 0.01 | -0.27 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 180.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 7 | 2,207 | 0.97 | 0.04 | 0.01 | -0.17 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 185.00 | 0.00 | 1.40 | 0.70 | 0.27 | +0.11 | +68.75% | 0.00 | 1 | 164 | 1.76 | 0.02 | 0.00 | -0.07 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 689 | 1.15 | 0.01 | 0.00 | -0.04 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.78 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/15/2026 10:59:08 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 812 | 1.25 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 723 | 2.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 10:59:08 AM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 10:59:08 AM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.73 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 10:59:08 AM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 741 | 2.35 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 10:59:08 AM EST |
| 250.00 | 0.00 | 2.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 10:59:08 AM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 321 | 2.21 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/15/2026 10:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/15/2026 10:59:08 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:08 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 10:59:08 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 10:59:08 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 10:59:08 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 10:59:08 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 10:59:08 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 357 | 2.93 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 10:59:08 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 652 | 2.68 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/15/2026 10:59:08 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.44 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 10:59:08 AM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 314 | 4.16 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 10:59:08 AM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 278 | 3.12 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 10:59:08 AM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 426 | 2.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 10:59:08 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 547 | 2.61 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 10:59:08 AM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 971 | 2.33 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 10:59:08 AM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 598 | 2.07 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 10:59:08 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 457 | 1.30 | 0.00 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 1.03 | -0.01 | 0.00 | -0.09 | 9/14/2026 | 9/15/2026 10:59:08 AM EST |
| 130.00 | 0.20 | 0.45 | 0.33 | 0.29 | -0.38 | -56.72% | 0.00 | 16 | 604 | 1.02 | -0.04 | 0.01 | -0.25 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 135.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.85 | -58.63% | 0.00 | 11 | 1,311 | 0.96 | -0.08 | 0.01 | -0.45 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 140.00 | 1.15 | 1.35 | 1.25 | 1.30 | -0.36 | -21.69% | 0.01 | 15 | 814 | 0.96 | -0.16 | 0.02 | -0.63 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 145.00 | 2.35 | 2.85 | 2.60 | 2.38 | -2.05 | -46.28% | 0.02 | 1 | 181 | 0.95 | -0.28 | 0.03 | -0.79 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 150.00 | 4.30 | 5.00 | 4.65 | 4.57 | -1.37 | -23.07% | 0.03 | 2 | 205 | 0.96 | -0.43 | 0.03 | -0.86 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 155.00 | 7.10 | 8.30 | 7.70 | 7.98 | -1.12 | -12.31% | 0.05 | 6 | 422 | 1.07 | -0.58 | 0.03 | -0.83 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 160.00 | 10.00 | 12.00 | 11.00 | 10.50 | +0.40 | +3.96% | 0.07 | 3 | 314 | 1.04 | -0.71 | 0.02 | -0.71 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 165.00 | 13.80 | 16.10 | 14.95 | 16.25 | 0.00 | 0.00% | 0.09 | 0 | 75 | 1.11 | -0.81 | 0.02 | -0.56 | 9/14/2026 | 9/15/2026 10:59:08 AM EST |
| 170.00 | 18.40 | 20.90 | 19.65 | 21.60 | 0.00 | 0.00% | 0.12 | 0 | 85 | 1.26 | -0.88 | 0.01 | -0.40 | 9/14/2026 | 9/15/2026 10:59:08 AM EST |
| 175.00 | 23.00 | 25.40 | 24.20 | 23.70 | +13.30 | +127.89% | 0.14 | 2 | 42 | 1.31 | -0.93 | 0.01 | -0.27 | 9/15/2026 | 9/15/2026 10:59:08 AM EST |
| 180.00 | 27.80 | 30.40 | 29.10 | 43.59 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.40 | -0.96 | 0.01 | -0.17 | 8/26/2026 | 9/15/2026 10:59:08 AM EST |
| 185.00 | 32.70 | 35.40 | 34.05 | 38.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.55 | -0.98 | 0.00 | -0.07 | 6/22/2026 | 9/15/2026 10:59:08 AM EST |
| 190.00 | 37.60 | 40.50 | 39.05 | 57.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.84 | -0.99 | 0.00 | -0.04 | 9/1/2026 | 9/15/2026 10:59:08 AM EST |
| 195.00 | 42.40 | 45.40 | 43.90 | 38.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.84 | -1.00 | 0.00 | -0.01 | 9/8/2026 | 9/15/2026 10:59:08 AM EST |
| 200.00 | 47.40 | 50.50 | 48.95 | 63.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 9/15/2026 10:59:08 AM EST |
| 210.00 | 57.40 | 60.40 | 58.90 | 64.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/15/2026 10:59:08 AM EST |
| 220.00 | 67.20 | 70.50 | 68.85 | 59.48 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 10:59:08 AM EST |
| 230.00 | 77.20 | 80.50 | 78.85 | 84.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/15/2026 10:59:08 AM EST |
| 240.00 | 87.00 | 90.50 | 88.75 | 115.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/15/2026 10:59:08 AM EST |
| 250.00 | 97.40 | 100.70 | 99.05 | 138.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/15/2026 10:59:08 AM EST |
| 260.00 | 107.00 | 110.70 | 108.85 | 148.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/15/2026 10:59:08 AM EST |