Options Chain for SEMTECH CORP COM (SMTC) - $162.62 as of 9/9/2026 11:04:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 108.30 | 112.40 | 110.35 | % | 2.01 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:08 AM EST | |||
| 60.00 | 103.40 | 107.50 | 105.45 | % | 1.76 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:08 AM EST | |||
| 65.00 | 98.80 | 102.50 | 100.65 | 69.00 | 0.00 | 0.00% | 1.55 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 10:59:08 AM EST |
| 70.00 | 93.80 | 97.00 | 95.40 | 97.40 | +29.40 | +43.24% | 1.36 | 2 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 75.00 | 88.90 | 92.50 | 90.70 | % | 1.21 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 9/9/2026 10:59:08 AM EST | |||
| 80.00 | 83.50 | 87.50 | 85.50 | 52.60 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.64 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 9/9/2026 10:59:08 AM EST |
| 85.00 | 78.60 | 82.60 | 80.60 | % | 0.95 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 9/9/2026 10:59:08 AM EST | |||
| 90.00 | 73.70 | 77.70 | 75.70 | 43.50 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.36 | 0.99 | 0.00 | -0.02 | 8/28/2026 | 9/9/2026 10:59:08 AM EST |
| 95.00 | 69.60 | 72.80 | 71.20 | 70.35 | 0.00 | 0.00% | 0.75 | 0 | 6 | 1.13 | 0.99 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 100.00 | 64.70 | 68.10 | 66.40 | 62.50 | 0.00 | 0.00% | 0.66 | 0 | 9 | 1.21 | 0.98 | 0.00 | -0.05 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 105.00 | 59.80 | 63.30 | 61.55 | 34.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.16 | 0.97 | 0.00 | -0.06 | 8/26/2026 | 9/9/2026 10:59:08 AM EST |
| 110.00 | 55.30 | 58.70 | 57.00 | 55.00 | 0.00 | 0.00% | 0.52 | 0 | 22 | 1.10 | 0.96 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 115.00 | 50.70 | 54.10 | 52.40 | 21.80 | 0.00 | 0.00% | 0.46 | 0 | 35 | 1.04 | 0.94 | 0.00 | -0.09 | 9/1/2026 | 9/9/2026 10:59:08 AM EST |
| 120.00 | 46.70 | 49.70 | 48.20 | 30.42 | 0.00 | 0.00% | 0.40 | 0 | 179 | 0.78 | 0.92 | 0.00 | -0.11 | 9/4/2026 | 9/9/2026 10:59:08 AM EST |
| 125.00 | 42.50 | 45.60 | 44.05 | 45.50 | +2.20 | +5.09% | 0.35 | 201 | 1,934 | 0.74 | 0.90 | 0.00 | -0.13 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 130.00 | 38.40 | 41.40 | 39.90 | 41.40 | +27.87 | +205.99% | 0.31 | 1 | 71 | 0.77 | 0.87 | 0.00 | -0.15 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 135.00 | 34.60 | 37.60 | 36.10 | 37.95 | +2.80 | +7.97% | 0.27 | 2 | 110 | 0.80 | 0.84 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 140.00 | 31.10 | 33.70 | 32.40 | 33.12 | +1.22 | +3.83% | 0.23 | 2 | 445 | 0.80 | 0.80 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 145.00 | 27.70 | 30.20 | 28.95 | 29.35 | +0.88 | +3.10% | 0.20 | 1 | 26 | 0.79 | 0.76 | 0.01 | -0.21 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 150.00 | 24.70 | 27.40 | 26.05 | 26.20 | +0.25 | +0.97% | 0.17 | 3 | 1,057 | 0.80 | 0.72 | 0.01 | -0.22 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 155.00 | 22.00 | 24.70 | 23.35 | 24.25 | +1.45 | +6.36% | 0.15 | 3 | 165 | 0.82 | 0.67 | 0.01 | -0.23 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 160.00 | 19.50 | 21.80 | 20.65 | 20.96 | +1.36 | +6.94% | 0.13 | 3 | 296 | 0.81 | 0.63 | 0.01 | -0.24 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 165.00 | 16.90 | 19.20 | 18.05 | 19.20 | +1.80 | +10.35% | 0.11 | 9 | 183 | 0.82 | 0.58 | 0.01 | -0.25 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 170.00 | 15.00 | 15.90 | 15.45 | 15.85 | +1.05 | +7.10% | 0.09 | 9 | 333 | 0.82 | 0.54 | 0.01 | -0.25 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 175.00 | 13.10 | 14.10 | 13.60 | 14.90 | +0.89 | +6.36% | 0.08 | 5 | 167 | 0.82 | 0.49 | 0.01 | -0.25 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 180.00 | 11.40 | 12.30 | 11.85 | 11.70 | -0.36 | -2.99% | 0.07 | 1 | 1,554 | 0.83 | 0.45 | 0.01 | -0.24 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 185.00 | 10.00 | 10.90 | 10.45 | 10.90 | -0.03 | -0.28% | 0.06 | 201 | 286 | 0.83 | 0.41 | 0.01 | -0.24 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 190.00 | 8.70 | 9.50 | 9.10 | 10.00 | +0.35 | +3.63% | 0.05 | 22 | 1,300 | 0.83 | 0.37 | 0.01 | -0.23 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 195.00 | 7.50 | 8.50 | 8.00 | 8.66 | +0.86 | +11.03% | 0.04 | 2 | 175 | 0.83 | 0.33 | 0.01 | -0.22 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 200.00 | 6.60 | 7.30 | 6.95 | 7.03 | -0.32 | -4.36% | 0.03 | 7 | 60 | 0.82 | 0.30 | 0.01 | -0.21 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 210.00 | 4.40 | 5.80 | 5.10 | 6.02 | +0.32 | +5.62% | 0.02 | 1 | 26 | 0.82 | 0.24 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 220.00 | 3.30 | 4.50 | 3.90 | 4.18 | +1.28 | +44.14% | 0.02 | 3 | 1,558 | 0.83 | 0.19 | 0.01 | -0.16 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 230.00 | 2.15 | 3.50 | 2.83 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.81 | 0.15 | 0.01 | -0.14 | 8/26/2026 | 9/9/2026 10:59:08 AM EST |
| 240.00 | 1.50 | 3.40 | 2.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.84 | 0.11 | 0.00 | -0.12 | 8/24/2026 | 9/9/2026 10:59:08 AM EST |
| 250.00 | 1.05 | 2.30 | 1.68 | 1.70 | +1.40 | +466.67% | 0.01 | 1 | 5 | 0.85 | 0.09 | 0.00 | -0.10 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 260.00 | 0.45 | 2.80 | 1.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.82 | 0.07 | 0.00 | -0.08 | 8/28/2026 | 9/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.40 | 0.70 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 10:59:08 AM EST |
| 65.00 | 0.00 | 1.60 | 0.80 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.51 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.50 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 412 | 1.43 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/9/2026 10:59:08 AM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.46 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.23 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 95.00 | 0.10 | 2.45 | 1.28 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.08 | -0.01 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 100.00 | 0.15 | 0.95 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.89 | -0.02 | 0.00 | -0.05 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 105.00 | 0.50 | 1.45 | 0.98 | 0.80 | -0.14 | -14.90% | 0.01 | 1 | 52 | 0.94 | -0.03 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 110.00 | 0.75 | 1.60 | 1.18 | 1.41 | -0.16 | -10.20% | 0.01 | 2 | 73 | 0.90 | -0.04 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 115.00 | 1.15 | 3.20 | 2.18 | 1.84 | +0.09 | +5.15% | 0.02 | 2 | 291 | 0.95 | -0.06 | 0.00 | -0.09 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 120.00 | 1.60 | 2.75 | 2.18 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 481 | 0.91 | -0.08 | 0.00 | -0.11 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 125.00 | 2.40 | 3.10 | 2.75 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.86 | -0.10 | 0.00 | -0.13 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 130.00 | 3.40 | 4.00 | 3.70 | 3.98 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.84 | -0.13 | 0.00 | -0.15 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 135.00 | 4.40 | 5.20 | 4.80 | 4.60 | -1.04 | -18.44% | 0.04 | 2 | 238 | 0.84 | -0.16 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 140.00 | 5.50 | 6.70 | 6.10 | 6.59 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.84 | -0.20 | 0.01 | -0.19 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 145.00 | 7.00 | 8.30 | 7.65 | 7.75 | -1.35 | -14.84% | 0.05 | 2 | 23 | 0.84 | -0.24 | 0.01 | -0.21 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 150.00 | 8.70 | 10.20 | 9.45 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.83 | -0.28 | 0.01 | -0.22 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 155.00 | 11.00 | 12.10 | 11.55 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.83 | -0.33 | 0.01 | -0.23 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 160.00 | 13.20 | 14.40 | 13.80 | 13.50 | -1.30 | -8.79% | 0.09 | 1 | 358 | 0.83 | -0.37 | 0.01 | -0.24 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 165.00 | 15.60 | 17.10 | 16.35 | 15.50 | -2.25 | -12.68% | 0.10 | 1 | 10 | 0.84 | -0.42 | 0.01 | -0.25 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 170.00 | 18.30 | 19.90 | 19.10 | 20.45 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.83 | -0.46 | 0.01 | -0.25 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 175.00 | 21.20 | 23.50 | 22.35 | 23.40 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.83 | -0.51 | 0.01 | -0.25 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 180.00 | 24.50 | 26.80 | 25.65 | 29.98 | 0.00 | 0.00% | 0.14 | 0 | 87 | 0.84 | -0.55 | 0.01 | -0.24 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 185.00 | 27.60 | 30.30 | 28.95 | 30.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | -0.59 | 0.01 | -0.24 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 190.00 | 31.30 | 34.10 | 32.70 | 58.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.84 | -0.63 | 0.01 | -0.23 | 8/19/2026 | 9/9/2026 10:59:08 AM EST |
| 195.00 | 35.10 | 37.80 | 36.45 | 47.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.85 | -0.67 | 0.01 | -0.22 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 200.00 | 39.00 | 42.00 | 40.50 | % | 0.20 | 0 | 0 | 0.84 | -0.70 | 0.01 | -0.21 | 9/9/2026 10:59:08 AM EST | |||
| 210.00 | 47.70 | 50.40 | 49.05 | % | 0.23 | 0 | 0 | 0.86 | -0.76 | 0.01 | -0.19 | 9/9/2026 10:59:08 AM EST | |||
| 220.00 | 56.10 | 59.10 | 57.60 | 84.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.85 | -0.81 | 0.01 | -0.16 | 8/10/2026 | 9/9/2026 10:59:08 AM EST |
| 230.00 | 65.10 | 68.00 | 66.55 | % | 0.29 | 0 | 0 | 0.84 | -0.85 | 0.01 | -0.14 | 9/9/2026 10:59:08 AM EST | |||
| 240.00 | 74.40 | 77.60 | 76.00 | % | 0.32 | 0 | 0 | 0.85 | -0.89 | 0.00 | -0.12 | 9/9/2026 10:59:08 AM EST | |||
| 250.00 | 83.90 | 87.30 | 85.60 | % | 0.34 | 0 | 0 | 0.95 | -0.91 | 0.00 | -0.10 | 9/9/2026 10:59:08 AM EST | |||
| 260.00 | 93.50 | 96.90 | 95.20 | 98.40 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.03 | -0.93 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |