Semtech Options

View Semtech (SMTC) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.00

P/C Ratio (OI)

1.04

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

70.0265.0

70.0

265.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid20.4

Ask23.3

volume0

Intrest0

Strike

Last Price0.27Nov 04, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest2

Last Price-

Change

Bid15.6

Ask18.4

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid10.8

Ask13.1

volume0

Intrest0

Strike

Last Price0.43Nov 05, 2026

Change

Bid-

Ask1.25

volume130

Intrest0

Last Price-

Change

Bid6.6

Ask9.4

volume0

Intrest0

Strike

Last Price1Nov 05, 2026

Change

Bid0.05

Ask1.8

volume134

Intrest0

Last Price5.38Nov 05, 2026

Change

Bid2.85

Ask6.1

volume2

Intrest0

Strike

Last Price2.5Nov 05, 2026

Change

2.454900%

Bid0.95

Ask3.7

volume3

Intrest6

Last Price2Nov 05, 2026

Change

Bid1.35

Ask3.2

volume9

Intrest0

Strike

Last Price3.05Nov 05, 2026

Change

36000%

Bid3.7

Ask6.4

volume5

Intrest10

Last Price0.82Nov 05, 2026

Change

Bid0.1

Ask1.45

volume29

Intrest0

Strike

100

Last Price6.21Nov 05, 2026

Change

5.26553.68%

Bid7.1

Ask10.1

volume2

Intrest7

Last Price0.82Nov 05, 2026

Change

Bid-

Ask1.2

volume4

Intrest0

Strike

101

Last Price1.95Nov 04, 2026

Change

-0%

Bid8

Ask11.2

volume0

Intrest3

Last Price1.04Nov 05, 2026

Change

Bid-

Ask1.15

volume133

Intrest0

Strike

102

Last Price-

Change

Bid9.5

Ask12.1

volume0

Intrest0

Last Price0.85Nov 05, 2026

Change

8.9591.33%

Bid-

Ask1.2

volume4

Intrest1

Strike

103

Last Price-

Change

Bid10.5

Ask13.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.55

volume0

Intrest0

Strike

104

Last Price1.57Nov 04, 2026

Change

-0%

Bid11.4

Ask13.6

volume0

Intrest2

Last Price0.45Nov 05, 2026

Change

6.9793.94%

Bid-

Ask0.9

volume148

Intrest4

Strike

105

Last Price12.1Nov 05, 2026

Change

10.35591.43%

Bid11.7

Ask14.7

volume2

Intrest54

Last Price-

Change

Bid-

Ask1.5

volume0

Intrest0

Strike

106

Last Price2Nov 04, 2026

Change

-0%

Bid12.8

Ask15.7

volume0

Intrest1

Last Price4.94Nov 04, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest1

Strike

107

Last Price7.73Nov 05, 2026

Change

5.21206.75%

Bid13.8

Ask16.7

volume1

Intrest2

Last Price4.3Nov 04, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest1

Strike

108

Last Price2.75Nov 04, 2026

Change

-0%

Bid14.8

Ask17.7

volume0

Intrest2

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

109

Last Price16Nov 05, 2026

Change

12.84406.33%

Bid15.6

Ask18.5

volume2

Intrest4

Last Price0.63Nov 05, 2026

Change

3.5785%

Bid-

Ask2.15

volume4

Intrest64

Strike

110

Last Price15.53Nov 05, 2026

Change

14.231094.62%

Bid16.7

Ask19.6

volume130

Intrest134

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

111

Last Price17.68Nov 05, 2026

Change

13.53326.02%

Bid17.6

Ask20.9

volume1

Intrest2

Last Price3.1Nov 04, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest200

Strike

112

Last Price4.68Nov 04, 2026

Change

-0%

Bid18.6

Ask21.6

volume0

Intrest18

Last Price-

Change

Bid-

Ask1.85

volume0

Intrest0

Strike

113

Last Price17.65Nov 05, 2026

Change

12.37234.28%

Bid20.4

Ask22.6

volume1

Intrest15

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

114

Last Price5.58Nov 04, 2026

Change

-0%

Bid20.7

Ask23.5

volume0

Intrest6

Last Price2Nov 04, 2026

Change

-0%

Bid-

Ask1.8

volume0

Intrest9

Strike

115

Last Price20.45Nov 05, 2026

Change

14.17225.64%

Bid22.6

Ask24.5

volume132

Intrest144

Last Price1.61Nov 04, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest1

Strike

116

Last Price8.5Nov 04, 2026

Change

-0%

Bid22.6

Ask26.2

volume0

Intrest2

Last Price0.5Nov 05, 2026

Change

3.888.37%

Bid-

Ask1.6

volume2

Intrest2

Strike

117

Last Price1.35Nov 03, 2026

Change

-0%

Bid23.6

Ask27.2

volume0

Intrest2

Last Price0.1Nov 05, 2026

Change

1.1291.8%

Bid-

Ask1.7

volume1

Intrest4

Strike

118

Last Price1.47Nov 03, 2026

Change

-0%

Bid24.6

Ask27.7

volume0

Intrest2

Last Price1.12Nov 04, 2026

Change

-0%

Bid-

Ask1.8

volume0

Intrest2

Strike

119

Last Price9.6Nov 04, 2026

Change

-0%

Bid25.7

Ask28.5

volume0

Intrest2

Last Price0.56Nov 05, 2026

Change

0.4745.63%

Bid-

Ask1.8

volume1

Intrest13

Strike

120

Last Price26.75Nov 05, 2026

Change

17.23180.99%

Bid27.6

Ask29.6

volume4

Intrest13

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

121

Last Price1.58Oct 27, 2026

Change

-0%

Bid27.7

Ask30.5

volume0

Intrest1

Last Price0.48Nov 05, 2026

Change

0.2231.43%

Bid-

Ask1.6

volume3

Intrest3

Strike

122

Last Price11.33Nov 04, 2026

Change

-0%

Bid28.7

Ask31.6

volume0

Intrest3

Last Price0.64Nov 04, 2026

Change

-0%

Bid-

Ask1.8

volume0

Intrest2

Strike

123

Last Price12.4Nov 04, 2026

Change

-0%

Bid29.8

Ask32.6

volume0

Intrest3

Last Price0.63Nov 04, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest2

Strike

124

Last Price26.88Nov 05, 2026

Change

20.58326.67%

Bid30.7

Ask33.8

volume5

Intrest6

Last Price0.56Nov 04, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest117

Strike

125

Last Price30.78Nov 05, 2026

Change

15.43100.52%

Bid31.7

Ask34.7

volume1

Intrest20

Last Price0.55Nov 04, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest6

Strike

126

Last Price5.19Nov 02, 2026

Change

-0%

Bid32.7

Ask35.5

volume0

Intrest18

Last Price0.88Nov 04, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest4

Strike

127

Last Price26.66Nov 05, 2026

Change

21.56422.75%

Bid33.7

Ask36.6

volume4

Intrest7

Last Price0.03Nov 05, 2026

Change

0.4693.88%

Bid-

Ask2.15

volume2

Intrest14

Strike

128

Last Price6Nov 02, 2026

Change

-0%

Bid34.7

Ask37.7

volume0

Intrest12

Last Price0.44Nov 04, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest10

Strike

129

Last Price6.61Nov 03, 2026

Change

-0%

Bid35.6

Ask38.7

volume0

Intrest5

Last Price1.08Nov 04, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest1513

Strike

130

Last Price32.4Nov 05, 2026

Change

1044.64%

Bid37.5

Ask39.6

volume3

Intrest10

Last Price0.5Nov 04, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

131

Last Price8.87Oct 30, 2026

Change

-0%

Bid37.6

Ask40.6

volume0

Intrest2

Last Price0.05Nov 05, 2026

Change

0.6993.24%

Bid-

Ask2.1

volume1

Intrest9

Strike

132

Last Price11.5Oct 30, 2026

Change

-0%

Bid38.8

Ask41.5

volume0

Intrest5

Last Price0.1Nov 05, 2026

Change

2.295.65%

Bid-

Ask2.15

volume1

Intrest142

Strike

133

Last Price13.2Nov 04, 2026

Change

-0%

Bid39.6

Ask42.6

volume0

Intrest6

Last Price0.15Nov 05, 2026

Change

0.257.14%

Bid-

Ask2.15

volume1

Intrest8

Strike

134

Last Price5.55Oct 19, 2026

Change

-0%

Bid40.6

Ask43.8

volume0

Intrest3

Last Price0.25Nov 05, 2026

Change

0.2550%

Bid-

Ask1.65

volume2

Intrest67

Strike

135

Last Price22.54Nov 04, 2026

Change

-0%

Bid41.7

Ask44.8

volume0

Intrest7

Last Price0.11Nov 04, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest7

Strike

136

Last Price13.62Nov 02, 2026

Change

-0%

Bid42.7

Ask45.7

volume0

Intrest6

Last Price0.05Nov 05, 2026

Change

0.2583.33%

Bid-

Ask1.3

volume2

Intrest26

Strike

137

Last Price14.47Nov 02, 2026

Change

-0%

Bid43.7

Ask46.7

volume0

Intrest4

Last Price0.83Nov 04, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest5

Strike

138

Last Price13.74Oct 30, 2026

Change

-0%

Bid44.6

Ask47.8

volume0

Intrest3

Last Price1.5Nov 03, 2026

Change

-0%

Bid-

Ask1.8

volume0

Intrest377

Strike

139

Last Price13.78Nov 02, 2026

Change

-0%

Bid45.6

Ask48.6

volume0

Intrest3

Last Price0.05Nov 05, 2026

Change

0.0550%

Bid-

Ask0.85

volume3

Intrest31

Strike

140

Last Price13.7Nov 02, 2026

Change

-0%

Bid46.6

Ask49.6

volume0

Intrest4

Last Price2.5Nov 03, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest3

Strike

141

Last Price-

Change

Bid47.6

Ask50.7

volume0

Intrest0

Last Price0.2Nov 04, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest15

Strike

142

Last Price17.75Oct 30, 2026

Change

-0%

Bid48.6

Ask51.7

volume0

Intrest0

Last Price0.05Nov 04, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest15

Strike

143

Last Price17.6Oct 30, 2026

Change

-0%

Bid49.6

Ask52.8

volume0

Intrest0

Last Price0.99Oct 30, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest20

Strike

144

Last Price34.5Nov 04, 2026

Change

-0%

Bid50.7

Ask53.7

volume0

Intrest0

Last Price0.06Nov 04, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest16

Strike

145

Last Price19.5Oct 30, 2026

Change

-0%

Bid51.7

Ask54.8

volume0

Intrest0

Last Price0.73Oct 30, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest4

Strike

146

Last Price-

Change

Bid52.7

Ask55.7

volume0

Intrest0

Last Price0.62Nov 05, 2026

Change

0.37148%

Bid-

Ask2.1

volume130

Intrest147

Strike

147

Last Price-

Change

Bid54.3

Ask56.7

volume0

Intrest0

Last Price0.05Nov 04, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest5

Strike

148

Last Price18.37Nov 03, 2026

Change

-0%

Bid54.6

Ask57.7

volume0

Intrest0

Last Price0.41Nov 03, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

149

Last Price-

Change

Bid55.6

Ask58.7

volume0

Intrest0

Last Price0.05Nov 05, 2026

Change

0.3587.5%

Bid-

Ask0.65

volume1

Intrest67

Strike

150

Last Price19.85Nov 03, 2026

Change

-0%

Bid56.6

Ask59.7

volume0

Intrest0

Last Price0.59Nov 05, 2026

Change

0.1534.09%

Bid-

Ask2.15

volume130

Intrest130

Strike

152.5

Last Price40.41Nov 04, 2026

Change

-0%

Bid59.2

Ask62.1

volume0

Intrest0

Last Price0.12Nov 05, 2026

Change

0.1860%

Bid-

Ask1.1

volume3

Intrest39

Strike

155

Last Price29.1Nov 02, 2026

Change

-0%

Bid61.6

Ask64.6

volume0

Intrest0

Last Price0.18Nov 02, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest10

Strike

157.5

Last Price-

Change

Bid64.2

Ask67.2

volume0

Intrest0

Last Price0.35Nov 02, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest36

Strike

160

Last Price43.78Nov 04, 2026

Change

-0%

Bid66.6

Ask69.7

volume0

Intrest1

Last Price0.24Nov 05, 2026

Change

0.9479.66%

Bid-

Ask0.6

volume1

Intrest3

Strike

162.5

Last Price-

Change

Bid69.2

Ask72.2

volume0

Intrest0

Last Price0.11Nov 02, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest8

Strike

165

Last Price38.25Nov 03, 2026

Change

-0%

Bid71.6

Ask74.7

volume0

Intrest0

Last Price1.58Oct 27, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest3

Strike

167.5

Last Price-

Change

Bid74.3

Ask77.2

volume0

Intrest0

Last Price1.7Oct 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1512

Strike

170

Last Price45.52Oct 22, 2026

Change

-0%

Bid76.8

Ask79.8

volume0

Intrest0

Last Price1.25Oct 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest7

Strike

172.5

Last Price-

Change

Bid79.3

Ask82.2

volume0

Intrest0

Last Price1.17Oct 20, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest25

Strike

175

Last Price51.95Oct 30, 2026

Change

-0%

Bid81.7

Ask84.5

volume0

Intrest1

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

177.5

Last Price-

Change

Bid84.8

Ask87.2

volume0

Intrest0

Last Price1.4Oct 19, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest3

Strike

180

Last Price43.08Oct 15, 2026

Change

-0%

Bid86.7

Ask89.7

volume0

Intrest0

Last Price1.32Oct 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

182.5

Last Price-

Change

Bid89.2

Ask92.2

volume0

Intrest0

Last Price0.4Oct 22, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

185

Last Price23.5Oct 12, 2026

Change

-0%

Bid91.8

Ask94.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

187.5

Last Price-

Change

Bid94.2

Ask97.2

volume0

Intrest0

Last Price0.04Oct 30, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest29

Strike

190

Last Price-

Change

Bid96.8

Ask99.7

volume0

Intrest0

Last Price0.75Oct 16, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

195

Last Price17Oct 07, 2026

Change

-0%

Bid101.7

Ask104.7

volume0

Intrest0

Last Price0.45Oct 20, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest15

Strike

200

Last Price74.75Oct 22, 2026

Change

-0%

Bid106.7

Ask109.7

volume0

Intrest0

Last Price0.9Oct 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest8

Strike

205

Last Price79.61Oct 22, 2026

Change

-0%

Bid111.8

Ask114.8

volume0

Intrest0

Last Price2.25Oct 20, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

210

Last Price84.59Oct 22, 2026

Change

-0%

Bid117.5

Ask119.8

volume0

Intrest0

Last Price2.9Oct 13, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest3

Strike

215

Last Price34.7Oct 09, 2026

Change

-0%

Bid121.8

Ask124.7

volume0

Intrest0

Last Price0.84Oct 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest6

Strike

220

Last Price-

Change

Bid126.8

Ask129.7

volume0

Intrest0

Last Price2.7Oct 12, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest0

Strike

225

Last Price-

Change

Bid131.7

Ask134.7

volume0

Intrest0

Last Price0.05Oct 26, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest235

Strike

230

Last Price-

Change

Bid136.7

Ask139.8

volume0

Intrest0

Last Price0.78Oct 14, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest4

Strike

235

Last Price-

Change

Bid141.7

Ask144.7

volume0

Intrest0

Last Price0.15Oct 19, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest8

Strike

240

Last Price67.7Sep 28, 2026

Change

-0%

Bid146.7

Ask149.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

245

Last Price58.3Oct 09, 2026

Change

-0%

Bid151.8

Ask154.8

volume0

Intrest0

Last Price0.23Oct 19, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest8

Strike

250

Last Price-

Change

Bid156.8

Ask159.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

255

Last Price-

Change

Bid161.8

Ask164.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

260

Last Price-

Change

Bid166.8

Ask169.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

265

Last Price-

Change

Bid171.8

Ask174.9

volume0

Intrest0

Semtech Corp Option Chain

Semtech Options