Options Chain for SEMTECH CORP COM (SMTC) - $89.82 as of 4/10/2026 5:20:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.30 | 41.10 | 39.70 | % | 0.79 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 55.00 | 33.30 | 35.90 | 34.60 | % | 0.63 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 60.00 | 28.30 | 31.10 | 29.70 | 28.30 | % | 0.49 | 1 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:58 AM EST | |
| 65.00 | 23.30 | 26.10 | 24.70 | % | 0.38 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 70.00 | 18.70 | 20.90 | 19.80 | 17.20 | 0.00 | 0.00% | 0.28 | 0 | 67 | 2.32 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:58 AM EST |
| 75.00 | 13.50 | 16.10 | 14.80 | 14.14 | 0.00 | 0.00% | 0.20 | 0 | 187 | 1.93 | 0.97 | 0.01 | -0.08 | 4/8/2026 | 4/13/2026 9:58:58 AM EST |
| 80.00 | 8.80 | 11.30 | 10.05 | 7.34 | 0.00 | 0.00% | 0.13 | 0 | 359 | 1.55 | 0.88 | 0.03 | -0.20 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 85.00 | 5.10 | 6.70 | 5.90 | 6.00 | +2.80 | +87.50% | 0.07 | 3 | 358 | 0.68 | 0.72 | 0.04 | -0.30 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 90.00 | 2.35 | 3.50 | 2.93 | 2.97 | +1.37 | +85.63% | 0.03 | 7 | 390 | 0.71 | 0.47 | 0.05 | -0.33 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 95.00 | 0.65 | 1.25 | 0.95 | 1.28 | +0.05 | +4.07% | 0.01 | 5 | 211 | 0.72 | 0.24 | 0.04 | -0.25 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 100.00 | 0.15 | 0.85 | 0.50 | 0.30 | +0.08 | +36.37% | 0.01 | 1 | 522 | 0.81 | 0.10 | 0.02 | -0.14 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.41 | 0.03 | 0.01 | -0.06 | 4/2/2026 | 4/13/2026 9:58:58 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,048 | 0.93 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 9:58:58 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:58:58 AM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 43 | 2.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 20 | 2.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 124 | 2.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:58:58 AM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 32 | 2.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2,055 | 2.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 506 | 1.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 70.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.34 | -72.34% | 0.00 | 6 | 2,115 | 1.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 75.00 | 0.10 | 0.35 | 0.23 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.16 | -0.03 | 0.01 | -0.08 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 80.00 | 0.30 | 0.60 | 0.45 | 0.50 | -0.85 | -62.97% | 0.01 | 27 | 225 | 0.97 | -0.12 | 0.03 | -0.20 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 85.00 | 0.65 | 1.50 | 1.08 | 1.35 | -1.30 | -49.06% | 0.01 | 22 | 4,101 | 0.89 | -0.28 | 0.04 | -0.30 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 90.00 | 2.60 | 3.40 | 3.00 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.91 | -0.53 | 0.05 | -0.33 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 95.00 | 5.50 | 6.80 | 6.15 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.15 | -0.76 | 0.04 | -0.25 | 4/8/2026 | 4/13/2026 9:58:58 AM EST |
| 100.00 | 9.70 | 12.20 | 10.95 | 11.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.31 | -0.90 | 0.02 | -0.14 | 4/8/2026 | 4/13/2026 9:58:58 AM EST |
| 105.00 | 14.30 | 17.00 | 15.65 | % | 0.15 | 0 | 1 | 1.60 | -0.97 | 0.01 | -0.06 | 4/13/2026 9:58:58 AM EST | |||
| 110.00 | 19.10 | 21.80 | 20.45 | % | 0.19 | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.02 | 4/13/2026 9:58:58 AM EST | |||
| 115.00 | 24.30 | 26.80 | 25.55 | % | 0.22 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 120.00 | 29.30 | 31.80 | 30.55 | % | 0.25 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 125.00 | 34.10 | 36.80 | 35.45 | 41.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:58 AM EST |
| 130.00 | 39.20 | 41.80 | 40.50 | % | 0.31 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 135.00 | 44.20 | 46.80 | 45.50 | % | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST |