$162.62
14.749.96%
At close: Sep 8, 5:00 PM EST
$161.77
-0.85-0.52%
After Hours: 7:40 PM EST
Semtech Corp Option Chain
SMTCNASDAQ
Semtech Options
View Semtech (SMTC) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.26
P/C Ratio (OI)
0.75
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price98.91Aug 26, 2026
Change
-0%
Bid121.1
Ask124.5
volume0
Intrest23
Strike
40
40
Last Price0.3Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest14
Last Price108Jun 26, 2026
Change
-0%
Bid116
Ask119.6
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price80Aug 04, 2026
Change
-0%
Bid111
Ask114.7
volume0
Intrest1
Strike
50
50
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest283
Last Price115Jun 22, 2026
Change
-0%
Bid106
Ask109.6
volume0
Intrest1
Strike
55
55
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest49
Last Price87.9Aug 27, 2026
Change
-0%
Bid101
Ask104.6
volume0
Intrest6
Strike
60
60
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest23
Last Price78.8Aug 18, 2026
Change
-0%
Bid96
Ask99.6
volume0
Intrest5
Strike
65
65
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest314
Last Price72Aug 07, 2026
Change
-0%
Bid91
Ask94.7
volume0
Intrest6
Strike
70
70
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest31
Last Price57.7Sep 01, 2026
Change
-0%
Bid86
Ask89.7
volume0
Intrest5
Strike
75
75
Last Price0.03Sep 08, 2026
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest357
Last Price71.39Sep 08, 2026
Change
8.1912.96%
Bid81
Ask84.7
volume1
Intrest12
Strike
80
80
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest652
Last Price49.9Aug 26, 2026
Change
-0%
Bid76
Ask79.7
volume0
Intrest11
Strike
85
85
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest318
Last Price43.08Sep 03, 2026
Change
-0%
Bid71
Ask74.7
volume0
Intrest24
Strike
90
90
Last Price0.05Sep 08, 2026
Change
0.0861.54%
Bid-
Ask0.05
volume6
Intrest315
Last Price38.21Sep 03, 2026
Change
-0%
Bid66.8
Ask69.5
volume0
Intrest30
Strike
95
95
Last Price0.26Sep 08, 2026
Change
0.21420%
Bid-
Ask0.65
volume3
Intrest282
Last Price64.95Sep 08, 2026
Change
18.9541.2%
Bid61.1
Ask64.5
volume7
Intrest185
Strike
100
100
Last Price0.06Sep 08, 2026
Change
0.0440%
Bid-
Ask0.3
volume2
Intrest431
Last Price51Sep 08, 2026
Change
14.3839.27%
Bid56.3
Ask59.5
volume1
Intrest374
Strike
105
105
Last Price0.04Sep 08, 2026
Change
0.1578.95%
Bid-
Ask0.05
volume47
Intrest592
Last Price54Sep 08, 2026
Change
17.547.95%
Bid51.1
Ask54.5
volume7
Intrest1488
Strike
110
110
Last Price0.11Sep 08, 2026
Change
0.1963.33%
Bid-
Ask0.3
volume42
Intrest1009
Last Price49.46Sep 08, 2026
Change
34.08221.59%
Bid46.1
Ask49.6
volume1000
Intrest2011
Strike
115
115
Last Price0.15Sep 08, 2026
Change
0.4173.21%
Bid-
Ask0.25
volume38
Intrest613
Last Price42.04Sep 08, 2026
Change
14.5452.87%
Bid41.3
Ask43.9
volume12
Intrest112
Strike
120
120
Last Price0.15Sep 08, 2026
Change
0.7483.15%
Bid0.1
Ask0.45
volume426
Intrest255
Last Price40Sep 08, 2026
Change
17.880.18%
Bid36.4
Ask39.9
volume11
Intrest1153
Strike
125
125
Last Price0.3Sep 08, 2026
Change
1.178.57%
Bid0.2
Ask0.4
volume43
Intrest1426
Last Price35.04Sep 08, 2026
Change
17.71102.19%
Bid31.6
Ask35
volume71
Intrest2018
Strike
130
130
Last Price0.5Sep 08, 2026
Change
1.575%
Bid0.2
Ask0.9
volume63
Intrest483
Last Price30Sep 08, 2026
Change
15.7109.79%
Bid27.7
Ask30.4
volume24
Intrest1027
Strike
135
135
Last Price0.96Sep 08, 2026
Change
2.3470.91%
Bid0.4
Ask1.65
volume134
Intrest1203
Last Price26Sep 08, 2026
Change
13.4106.35%
Bid22.9
Ask26
volume65
Intrest3698
Strike
140
140
Last Price1.25Sep 08, 2026
Change
4.2577.27%
Bid1.15
Ask2.15
volume94
Intrest474
Last Price21.9Sep 08, 2026
Change
12.35129.32%
Bid18.7
Ask21.6
volume1283
Intrest4829
Strike
145
145
Last Price2.4Sep 08, 2026
Change
5.469.23%
Bid1.95
Ask3.2
volume47
Intrest124
Last Price15.9Sep 08, 2026
Change
8.4112%
Bid15.9
Ask17.4
volume251
Intrest1364
Strike
150
150
Last Price3.96Sep 08, 2026
Change
7.5465.57%
Bid3.5
Ask4.4
volume85
Intrest31
Last Price13.7Sep 08, 2026
Change
8.4158.49%
Bid12.3
Ask14.7
volume81
Intrest2102
Strike
155
155
Last Price4.8Sep 08, 2026
Change
7.9962.47%
Bid5.3
Ask6
volume24
Intrest151
Last Price10.1Sep 08, 2026
Change
6.09151.87%
Bid10.1
Ask11.2
volume229
Intrest530
Strike
160
160
Last Price7.3Sep 08, 2026
Change
20.173.36%
Bid7.3
Ask9.1
volume80
Intrest40
Last Price8.2Sep 08, 2026
Change
5.65221.57%
Bid7.8
Ask8.8
volume94
Intrest902
Strike
165
165
Last Price10.22Sep 08, 2026
Change
14.9859.44%
Bid9.3
Ask11.2
volume42
Intrest23
Last Price6.3Sep 08, 2026
Change
4.1186.36%
Bid6.2
Ask7.4
volume117
Intrest760
Strike
170
170
Last Price13.32Sep 08, 2026
Change
25.0865.31%
Bid12.4
Ask14.2
volume1
Intrest7
Last Price5.83Sep 08, 2026
Change
4.73430%
Bid3.6
Ask6.3
volume26
Intrest1120
Strike
175
175
Last Price44.91Aug 18, 2026
Change
-0%
Bid15.3
Ask17.7
volume0
Intrest41
Last Price4.3Sep 08, 2026
Change
3.25309.52%
Bid3.1
Ask4.2
volume169
Intrest2200
Strike
180
180
Last Price43.59Aug 26, 2026
Change
-0%
Bid19.2
Ask22
volume0
Intrest19
Last Price3.2Sep 08, 2026
Change
2.5357.14%
Bid1.5
Ask3.8
volume52
Intrest153
Strike
185
185
Last Price38.7Jun 22, 2026
Change
-0%
Bid23.2
Ask26.8
volume0
Intrest1
Last Price2.5Sep 08, 2026
Change
2.05455.56%
Bid1.45
Ask2.7
volume723
Intrest163
Strike
190
190
Last Price57.5Sep 01, 2026
Change
-0%
Bid27.5
Ask31.1
volume0
Intrest1
Last Price1.96Sep 08, 2026
Change
1.71684%
Bid0.6
Ask2.95
volume93
Intrest159
Strike
195
195
Last Price38.55Sep 08, 2026
Change
32.9546.08%
Bid31.9
Ask35.3
volume1
Intrest0
Last Price1.2Sep 08, 2026
Change
1500%
Bid1
Ask1.4
volume55
Intrest933
Strike
200
200
Last Price63.4May 27, 2026
Change
-0%
Bid36.7
Ask39
volume0
Intrest0
Last Price0.41Sep 08, 2026
Change
0.31310%
Bid-
Ask0.8
volume102
Intrest799
Strike
210
210
Last Price64Aug 17, 2026
Change
-0%
Bid46.7
Ask48.5
volume0
Intrest0
Last Price0.35Sep 08, 2026
Change
0.140%
Bid-
Ask0.95
volume10
Intrest69
Strike
220
220
Last Price59.48Sep 08, 2026
Change
19.925.07%
Bid56.1
Ask58.5
volume1
Intrest1
Last Price0.76Sep 02, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest119
Strike
230
230
Last Price84.7May 27, 2026
Change
-0%
Bid65.7
Ask69
volume0
Intrest0
Last Price0.08Sep 08, 2026
Change
0.05166.67%
Bid-
Ask0.75
volume20
Intrest745
Strike
240
240
Last Price115Aug 06, 2026
Change
-0%
Bid75.7
Ask78.2
volume0
Intrest0
Last Price0.03Sep 08, 2026
Change
0.3291.43%
Bid-
Ask0.05
volume7
Intrest13
Strike
250
250
Last Price138.3Jul 28, 2026
Change
-0%
Bid85.5
Ask89.3
volume0
Intrest0
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest321
Strike
260
260
Last Price148Jul 28, 2026
Change
-0%
Bid96
Ask99.1
volume0
Intrest0
