Options Chain for SEMTECH CORP COM (SMTC) - $197.20 as of 10/6/2026 8:32:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 140.70 | 144.60 | 142.65 | 112.80 | 0.00 | 0.00% | 2.59 | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:13 PM EST |
| 60.00 | 135.70 | 139.40 | 137.55 | % | 2.29 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:13 PM EST | |||
| 65.00 | 130.80 | 134.40 | 132.60 | 103.20 | 0.00 | 0.00% | 2.04 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:13 PM EST |
| 70.00 | 125.70 | 129.40 | 127.55 | 48.00 | 0.00 | 0.00% | 1.82 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/6/2026 4:00:13 PM EST |
| 75.00 | 120.80 | 124.40 | 122.60 | % | 1.63 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:13 PM EST | |||
| 80.00 | 115.80 | 119.40 | 117.60 | 88.50 | 0.00 | 0.00% | 1.47 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:13 PM EST |
| 85.00 | 110.90 | 114.80 | 112.85 | % | 1.33 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:13 PM EST | |||
| 90.00 | 105.90 | 109.30 | 107.60 | 53.99 | 0.00 | 0.00% | 1.20 | 0 | 1 | 1.45 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 10/6/2026 4:00:13 PM EST |
| 95.00 | 100.90 | 104.40 | 102.65 | % | 1.08 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 10/6/2026 4:00:13 PM EST | |||
| 100.00 | 96.10 | 99.50 | 97.80 | 99.85 | +0.31 | +0.32% | 0.98 | 14 | 29 | 1.27 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 105.00 | 91.20 | 94.60 | 92.90 | 73.70 | 0.00 | 0.00% | 0.88 | 0 | 24 | 1.21 | 0.99 | 0.00 | -0.03 | 9/21/2026 | 10/6/2026 4:00:13 PM EST |
| 110.00 | 86.30 | 89.70 | 88.00 | 90.10 | +19.20 | +27.08% | 0.80 | 14 | 58 | 1.17 | 0.99 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 115.00 | 81.50 | 84.80 | 83.15 | 71.90 | 0.00 | 0.00% | 0.72 | 0 | 28 | 1.08 | 0.98 | 0.00 | -0.04 | 9/18/2026 | 10/6/2026 4:00:13 PM EST |
| 120.00 | 76.70 | 80.00 | 78.35 | 81.00 | -0.54 | -0.67% | 0.65 | 1 | 31 | 1.03 | 0.98 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 125.00 | 71.90 | 75.40 | 73.65 | 42.79 | 0.00 | 0.00% | 0.59 | 0 | 53 | 1.00 | 0.97 | 0.00 | -0.07 | 9/8/2026 | 10/6/2026 4:00:13 PM EST |
| 130.00 | 67.20 | 70.40 | 68.80 | 72.38 | 0.00 | 0.00% | 0.53 | 0 | 1,287 | 0.93 | 0.96 | 0.00 | -0.08 | 10/2/2026 | 10/6/2026 4:00:13 PM EST |
| 135.00 | 62.60 | 66.10 | 64.35 | 43.60 | 0.00 | 0.00% | 0.48 | 0 | 40 | 0.93 | 0.94 | 0.00 | -0.09 | 9/28/2026 | 10/6/2026 4:00:13 PM EST |
| 140.00 | 58.30 | 61.60 | 59.95 | 46.95 | 0.00 | 0.00% | 0.43 | 0 | 984 | 0.51 | 0.93 | 0.00 | -0.10 | 9/29/2026 | 10/6/2026 4:00:13 PM EST |
| 145.00 | 53.70 | 57.10 | 55.40 | 59.23 | 0.00 | 0.00% | 0.38 | 0 | 54 | 0.53 | 0.91 | 0.00 | -0.12 | 10/2/2026 | 10/6/2026 4:00:13 PM EST |
| 150.00 | 49.50 | 53.10 | 51.30 | 55.17 | 0.00 | 0.00% | 0.34 | 0 | 229 | 0.59 | 0.89 | 0.00 | -0.14 | 10/2/2026 | 10/6/2026 4:00:13 PM EST |
| 155.00 | 45.50 | 49.00 | 47.25 | 36.27 | 0.00 | 0.00% | 0.30 | 0 | 26 | 0.61 | 0.86 | 0.00 | -0.15 | 9/29/2026 | 10/6/2026 4:00:13 PM EST |
| 160.00 | 41.50 | 45.10 | 43.30 | 45.00 | +4.60 | +11.39% | 0.27 | 1 | 239 | 0.64 | 0.84 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 165.00 | 37.90 | 41.40 | 39.65 | 38.84 | +1.24 | +3.30% | 0.24 | 2 | 25 | 0.65 | 0.81 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 170.00 | 34.40 | 37.90 | 36.15 | 35.29 | +1.29 | +3.80% | 0.21 | 2 | 32 | 0.66 | 0.78 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 175.00 | 31.30 | 34.80 | 33.05 | 34.16 | -0.88 | -2.52% | 0.19 | 4 | 72 | 0.68 | 0.74 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 180.00 | 28.60 | 31.70 | 30.15 | 30.97 | +3.67 | +13.45% | 0.17 | 1 | 74 | 0.69 | 0.71 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 185.00 | 25.60 | 28.50 | 27.05 | 29.40 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.69 | 0.67 | 0.01 | -0.22 | 10/2/2026 | 10/6/2026 4:00:13 PM EST |
| 190.00 | 23.60 | 26.20 | 24.90 | 22.30 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.71 | 0.63 | 0.01 | -0.23 | 10/5/2026 | 10/6/2026 4:00:13 PM EST |
| 195.00 | 20.90 | 23.90 | 22.40 | 22.10 | -0.60 | -2.65% | 0.11 | 3 | 218 | 0.72 | 0.59 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 200.00 | 18.50 | 21.40 | 19.95 | 21.47 | +4.17 | +24.11% | 0.10 | 34 | 664 | 0.71 | 0.55 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 210.00 | 14.50 | 17.00 | 15.75 | 16.00 | +2.15 | +15.53% | 0.07 | 7 | 394 | 0.71 | 0.48 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 220.00 | 11.80 | 13.30 | 12.55 | 13.72 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.72 | 0.41 | 0.01 | -0.23 | 10/2/2026 | 10/6/2026 4:00:13 PM EST |
| 230.00 | 8.70 | 10.60 | 9.65 | 9.90 | +1.22 | +14.06% | 0.04 | 5 | 5,446 | 0.71 | 0.34 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 240.00 | 6.20 | 8.50 | 7.35 | 8.30 | +0.87 | +11.71% | 0.03 | 181 | 512 | 0.71 | 0.29 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 250.00 | 4.70 | 7.30 | 6.00 | 7.44 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.73 | 0.24 | 0.01 | -0.18 | 10/2/2026 | 10/6/2026 4:00:13 PM EST |
| 260.00 | 3.80 | 5.20 | 4.50 | 5.15 | +0.88 | +20.61% | 0.02 | 5 | 163 | 0.72 | 0.20 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 270.00 | 2.75 | 5.10 | 3.93 | % | 0.01 | 0 | 0 | 0.75 | 0.16 | 0.00 | -0.14 | 10/6/2026 4:00:13 PM EST | |||
| 280.00 | 2.05 | 4.30 | 3.18 | % | 0.01 | 0 | 0 | 0.76 | 0.13 | 0.00 | -0.12 | 10/6/2026 4:00:13 PM EST | |||
| 290.00 | 1.20 | 3.70 | 2.45 | % | 0.01 | 0 | 0 | 0.75 | 0.11 | 0.00 | -0.11 | 10/6/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.08 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 138 | 1.95 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.83 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/6/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.38 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 10/6/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.28 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.97 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 4:00:13 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.06 | -30.00% | 0.00 | 1 | 208 | 0.87 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 105.00 | 0.05 | 0.40 | 0.23 | 0.35 | -0.15 | -30.00% | 0.00 | 1 | 12 | 0.81 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.37 | -0.13 | -26.00% | 0.00 | 2 | 59 | 0.95 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 115.00 | 0.05 | 2.40 | 1.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.89 | -0.02 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 4:00:13 PM EST |
| 120.00 | 0.05 | 1.10 | 0.58 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.74 | -0.02 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 4:00:13 PM EST |
| 125.00 | 0.05 | 1.70 | 0.88 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.73 | -0.03 | 0.00 | -0.07 | 10/5/2026 | 10/6/2026 4:00:13 PM EST |
| 130.00 | 1.00 | 1.65 | 1.33 | 1.14 | -0.27 | -19.15% | 0.01 | 3 | 105 | 0.82 | -0.04 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 135.00 | 1.25 | 1.75 | 1.50 | 1.75 | -0.07 | -3.85% | 0.01 | 2 | 67 | 0.78 | -0.06 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 140.00 | 2.00 | 2.60 | 2.30 | 2.06 | -0.27 | -11.59% | 0.02 | 8 | 330 | 0.81 | -0.07 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 145.00 | 1.85 | 3.20 | 2.53 | 2.52 | -0.50 | -16.56% | 0.02 | 7 | 124 | 0.76 | -0.09 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 150.00 | 3.10 | 4.10 | 3.60 | 3.35 | -0.65 | -16.25% | 0.02 | 47 | 94 | 0.79 | -0.11 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 155.00 | 3.70 | 4.80 | 4.25 | 4.33 | -0.67 | -13.40% | 0.03 | 19 | 52 | 0.77 | -0.14 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 160.00 | 4.70 | 6.30 | 5.50 | 5.16 | -1.43 | -21.70% | 0.03 | 17 | 60 | 0.77 | -0.16 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 165.00 | 6.00 | 8.20 | 7.10 | 6.59 | -1.61 | -19.64% | 0.04 | 6 | 23 | 0.79 | -0.19 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 170.00 | 7.50 | 9.10 | 8.30 | 8.04 | -2.16 | -21.18% | 0.05 | 6 | 42 | 0.77 | -0.22 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 175.00 | 8.50 | 11.40 | 9.95 | 9.81 | -1.49 | -13.19% | 0.06 | 6 | 30 | 0.77 | -0.26 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 180.00 | 11.40 | 12.70 | 12.05 | 11.90 | -1.85 | -13.46% | 0.07 | 5 | 83 | 0.78 | -0.29 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 185.00 | 12.60 | 15.50 | 14.05 | 13.72 | -1.98 | -12.62% | 0.08 | 2 | 41 | 0.77 | -0.33 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 190.00 | 15.10 | 18.20 | 16.65 | 17.90 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.79 | -0.37 | 0.01 | -0.23 | 10/2/2026 | 10/6/2026 4:00:13 PM EST |
| 195.00 | 17.40 | 20.60 | 19.00 | 18.30 | -3.45 | -15.87% | 0.10 | 9 | 36 | 0.78 | -0.41 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 200.00 | 20.30 | 23.40 | 21.85 | 21.00 | -2.70 | -11.40% | 0.11 | 2 | 114 | 0.79 | -0.45 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 210.00 | 26.00 | 29.50 | 27.75 | 28.37 | -0.93 | -3.18% | 0.13 | 2 | 7 | 0.79 | -0.52 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 4:00:13 PM EST |
| 220.00 | 32.80 | 36.40 | 34.60 | 37.40 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.80 | -0.59 | 0.01 | -0.23 | 10/5/2026 | 10/6/2026 4:00:13 PM EST |
| 230.00 | 40.60 | 44.00 | 42.30 | 74.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.82 | -0.66 | 0.01 | -0.21 | 9/10/2026 | 10/6/2026 4:00:13 PM EST |
| 240.00 | 48.20 | 51.00 | 49.60 | 68.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.80 | -0.71 | 0.01 | -0.20 | 9/22/2026 | 10/6/2026 4:00:13 PM EST |
| 250.00 | 56.70 | 59.20 | 57.95 | % | 0.23 | 0 | 0 | 0.82 | -0.76 | 0.01 | -0.18 | 10/6/2026 4:00:13 PM EST | |||
| 260.00 | 65.00 | 68.50 | 66.75 | 88.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.83 | -0.80 | 0.01 | -0.16 | 9/17/2026 | 10/6/2026 4:00:13 PM EST |
| 270.00 | 74.10 | 77.10 | 75.60 | % | 0.28 | 0 | 0 | 0.84 | -0.84 | 0.00 | -0.14 | 10/6/2026 4:00:13 PM EST | |||
| 280.00 | 83.50 | 86.70 | 85.10 | % | 0.30 | 0 | 0 | 0.88 | -0.87 | 0.00 | -0.12 | 10/6/2026 4:00:13 PM EST | |||
| 290.00 | 92.70 | 96.10 | 94.40 | % | 0.33 | 0 | 0 | 0.89 | -0.89 | 0.00 | -0.11 | 10/6/2026 4:00:13 PM EST |