Semtech Corp オプションチェーン

SMTCNASDAQ

Trade with Public

$140.70

3.972.9%

最終更新: Oct 27, 9:22 AM

概要ニュース業績予想イベント目標株価財務センチメント株主構成比較オプション株式レポート

PRO

なぜ動いているのか？:Shares of semiconductor companies are trading higher after Anthropic's IPO ...

オプション異常なオプション活動

Semtech Options

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

P/C Ratio (Vol)

0.34

P/C Ratio (OI)

1.01

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

70.0265.0

70.0

265.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price63.7Oct 26, 2026

Change

-0%

Bid68.9

Ask73

volume0

Intrest1

Strike

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid64

Ask68

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid58.9

Ask63

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.95

volume0

Intrest0

Last Price-

Change

Bid54.2

Ask57.9

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.95

volume0

Intrest0

Last Price-

Change

Bid49.6

Ask52.9

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask1.75

volume0

Intrest0

Last Price-

Change

Bid44.3

Ask47.9

volume0

Intrest0

Strike

Last Price1.06Oct 16, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest3

Last Price-

Change

Bid39.4

Ask42.9

volume0

Intrest0

Strike

100

Last Price-

Change

Bid-

Ask1.75

volume0

Intrest0

Last Price-

Change

Bid34.4

Ask37.9

volume0

Intrest0

Strike

105

Last Price0.28Oct 23, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest37

Last Price-

Change

Bid33.7

Ask36.9

volume0

Intrest0

Strike

106

Last Price-

Change

Bid-

Ask0.95

volume0

Intrest0

Last Price-

Change

Bid32.5

Ask35.9

volume0

Intrest0

Strike

107

Last Price-

Change

Bid-

Ask0.95

volume0

Intrest0

Last Price-

Change

Bid31.5

Ask34.9

volume0

Intrest0

Strike

108

Last Price0.2Oct 26, 2026

Change

-0%

Bid-

Ask1.4

volume0

Intrest2

Last Price-

Change

Bid30.4

Ask33.9

volume0

Intrest0

Strike

109

Last Price-

Change

Bid-

Ask1.75

volume0

Intrest0

Last Price36.2Oct 19, 2026

Change

-0%

Bid30

Ask33

volume0

Intrest1

Strike

110

Last Price0.27Oct 26, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest20

Last Price-

Change

Bid28.5

Ask32

volume0

Intrest0

Strike

111

Last Price0.98Oct 23, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest1

Last Price-

Change

Bid27.5

Ask31

volume0

Intrest0

Strike

112

Last Price1.13Oct 23, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest3

Last Price-

Change

Bid26.5

Ask30

volume0

Intrest0

Strike

113

Last Price1.23Oct 23, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest1

Last Price-

Change

Bid25.7

Ask29

volume0

Intrest0

Strike

114

Last Price-

Change

Bid-

Ask1.75

volume0

Intrest0

Last Price-

Change

Bid24.7

Ask28.1

volume0

Intrest0

Strike

115

Last Price1.02Oct 23, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest7

Last Price-

Change

Bid23.6

Ask27.1

volume0

Intrest0

Strike

116

Last Price0.41Oct 26, 2026

Change

-0%

Bid-

Ask1.4

volume0

Intrest4

Last Price-

Change

Bid22.8

Ask26.2

volume0

Intrest0

Strike

117

Last Price0.35Oct 26, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest11

Last Price-

Change

Bid22.1

Ask25.2

volume0

Intrest0

Strike

118

Last Price1.4Oct 23, 2026

Change

-0%

Bid0.05

Ask1

volume0

Intrest1

Last Price-

Change

Bid21.1

Ask24.3

volume0

Intrest0

Strike

119

Last Price1.65Oct 23, 2026

Change

-0%

Bid0.05

Ask2.4

volume0

Intrest1

Last Price9.62Oct 22, 2026

Change

-0%

Bid20.3

Ask23.3

volume0

Intrest4

Strike

120

Last Price1.7Oct 26, 2026

Change

-0%

Bid0.1

Ask1.85

volume0

Intrest16

Last Price-

Change

Bid19

Ask22.4

volume0

Intrest0

Strike

121

Last Price1.21Oct 26, 2026

Change

-0%

Bid0.2

Ask1.1

volume0

Intrest2

Last Price8.45Oct 22, 2026

Change

-0%

Bid18.5

Ask21.5

volume0

Intrest1

Strike

122

Last Price1.72Oct 26, 2026

Change

-0%

Bid0.15

Ask1.75

volume0

Intrest2

Last Price13Oct 26, 2026

Change

-0%

Bid17.6

Ask20.6

volume0

Intrest2

Strike

123

Last Price1.37Oct 26, 2026

Change

-0%

Bid0.2

Ask1.85

volume0

Intrest3

Last Price-

Change

Bid16.8

Ask19.7

volume0

Intrest0

Strike

124

Last Price1.3Oct 26, 2026

Change

-0%

Bid0.4

Ask2.1

volume0

Intrest4

Last Price5.9Oct 23, 2026

Change

-0%

Bid15.8

Ask18.8

volume0

Intrest7

Strike

125

Last Price1.7Oct 26, 2026

Change

-0%

Bid0.4

Ask1.8

volume0

Intrest62

Last Price10.7Oct 26, 2026

Change

-0%

Bid15.1

Ask17.3

volume0

Intrest3

Strike

126

Last Price2.12Oct 26, 2026

Change

-0%

Bid0.05

Ask2

volume0

Intrest12

Last Price-

Change

Bid13.7

Ask17.1

volume0

Intrest0

Strike

127

Last Price1.96Oct 26, 2026

Change

-0%

Bid0.05

Ask2.5

volume0

Intrest39

Last Price6.2Oct 22, 2026

Change

-0%

Bid13.4

Ask16.3

volume0

Intrest100

Strike

128

Last Price2.16Oct 26, 2026

Change

-0%

Bid0.6

Ask2.2

volume0

Intrest47

Last Price4.5Oct 22, 2026

Change

-0%

Bid12.5

Ask15.4

volume0

Intrest7

Strike

129

Last Price5.05Oct 23, 2026

Change

-0%

Bid0.1

Ask2.6

volume0

Intrest2

Last Price10.7Oct 26, 2026

Change

-0%

Bid11.7

Ask14.7

volume0

Intrest53

Strike

130

Last Price2.75Oct 26, 2026

Change

-0%

Bid0.25

Ask2.95

volume0

Intrest71

Last Price-

Change

Bid10.9

Ask13.9

volume0

Intrest0

Strike

131

Last Price2.08Oct 27, 2026

Change

1.0232.9%

Bid0.4

Ask3.1

volume2

Intrest6

Last Price7.67Oct 23, 2026

Change

-0%

Bid10.1

Ask13

volume0

Intrest1

Strike

132

Last Price2.5Oct 27, 2026

Change

128.57%

Bid0.85

Ask4

volume2

Intrest17

Last Price6.8Oct 26, 2026

Change

-0%

Bid9.4

Ask12.5

volume0

Intrest9

Strike

133

Last Price-

Change

Bid1.15

Ask4.3

volume0

Intrest0

Last Price9.79Oct 27, 2026

Change

0.798.78%

Bid8.5

Ask11.4

volume2

Intrest13

Strike

134

Last Price3.6Oct 26, 2026

Change

-0%

Bid1.45

Ask4.6

volume0

Intrest4

Last Price9.7Oct 27, 2026

Change

1.518.29%

Bid8.1

Ask10.5

volume5

Intrest34

Strike

135

Last Price3.05Oct 27, 2026

Change

1.8537.76%

Bid2.05

Ask4.2

volume45

Intrest67

Last Price7.7Oct 26, 2026

Change

-0%

Bid7.5

Ask10.3

volume0

Intrest2

Strike

136

Last Price3.19Oct 27, 2026

Change

1.0124.05%

Bid2.15

Ask4.1

volume46

Intrest54

Last Price7.2Oct 26, 2026

Change

-0%

Bid6.5

Ask9.6

volume0

Intrest5

Strike

137

Last Price4.7Oct 26, 2026

Change

-0%

Bid2.5

Ask5.4

volume0

Intrest2

Last Price7.48Oct 27, 2026

Change

0.9815.08%

Bid5.8

Ask8.8

volume45

Intrest55

Strike

138

Last Price-

Change

Bid2.95

Ask5.8

volume0

Intrest0

Last Price6.79Oct 27, 2026

Change

1.5930.58%

Bid5.5

Ask8.4

volume45

Intrest54

Strike

139

Last Price6.2Oct 26, 2026

Change

-0%

Bid3.3

Ask6.2

volume0

Intrest1

Last Price6.6Oct 27, 2026

Change

1.734.69%

Bid5.2

Ask7.3

volume2

Intrest306

Strike

140

Last Price6Oct 26, 2026

Change

-0%

Bid3.6

Ask5.7

volume0

Intrest23

Last Price6.3Oct 27, 2026

Change

1.223.53%

Bid4.8

Ask7.2

volume5

Intrest9

Strike

141

Last Price5.2Oct 27, 2026

Change

Bid4.5

Ask7

volume1

Intrest0

Last Price5.18Oct 27, 2026

Change

0.8820.47%

Bid4.3

Ask6.5

volume13

Intrest18

Strike

142

Last Price7.25Oct 26, 2026

Change

-0%

Bid4.6

Ask7.6

volume0

Intrest11

Last Price3.78Oct 26, 2026

Change

-0%

Bid3.1

Ask6.2

volume0

Intrest57

Strike

143

Last Price-

Change

Bid5.2

Ask8.2

volume0

Intrest0

Last Price3.2Oct 26, 2026

Change

-0%

Bid2.7

Ask5.8

volume0

Intrest3

Strike

144

Last Price7.6Oct 19, 2026

Change

-0%

Bid5.6

Ask8.6

volume0

Intrest1

Last Price3.3Oct 27, 2026

Change

-0%

Bid2.8

Ask5

volume5

Intrest164

Strike

145

Last Price16.2Oct 23, 2026

Change

-0%

Bid6.3

Ask9.4

volume0

Intrest15

Last Price3.2Oct 26, 2026

Change

-0%

Bid2.3

Ask4.8

volume0

Intrest6

Strike

146

Last Price-

Change

Bid6.8

Ask9.9

volume0

Intrest0

Last Price1.91Oct 26, 2026

Change

-0%

Bid1.55

Ask4.2

volume0

Intrest19

Strike

147

Last Price-

Change

Bid7.4

Ask10.4

volume0

Intrest0

Last Price2.2Oct 26, 2026

Change

-0%

Bid1.55

Ask4

volume0

Intrest25

Strike

148

Last Price23.9Oct 22, 2026

Change

-0%

Bid8

Ask11.3

volume0

Intrest1

Last Price2.05Oct 26, 2026

Change

-0%

Bid0.95

Ask4

volume0

Intrest8

Strike

149

Last Price-

Change

Bid8.6

Ask11.7

volume0

Intrest0

Last Price2.23Oct 27, 2026

Change

0.2512.63%

Bid2

Ask2.95

volume157

Intrest166

Strike

150

Last Price25.8Oct 22, 2026

Change

-0%

Bid9.5

Ask12.4

volume0

Intrest17

Last Price1.54Oct 26, 2026

Change

-0%

Bid0.2

Ask3.3

volume0

Intrest5

Strike

152.5

Last Price-

Change

Bid11.3

Ask14.4

volume0

Intrest0

Last Price1.35Oct 27, 2026

Change

0.3535%

Bid0.9

Ask1.8

volume2

Intrest121

Strike

155

Last Price21.75Oct 23, 2026

Change

-0%

Bid13.4

Ask16.3

volume0

Intrest38

Last Price0.72Oct 26, 2026

Change

-0%

Bid0.05

Ask1.85

volume0

Intrest53

Strike

157.5

Last Price24.45Oct 23, 2026

Change

-0%

Bid15.6

Ask18.8

volume0

Intrest1

Last Price0.7Oct 27, 2026

Change

0.022.78%

Bid0.4

Ask1

volume1

Intrest1761

Strike

160

Last Price29.85Oct 23, 2026

Change

-0%

Bid17.8

Ask20.8

volume0

Intrest23

Last Price0.35Oct 22, 2026

Change

-0%

Bid0.05

Ask1.2

volume0

Intrest31

Strike

162.5

Last Price23.7Oct 21, 2026

Change

-0%

Bid20.2

Ask23.3

volume0

Intrest11

Last Price0.38Oct 26, 2026

Change

-0%

Bid0.1

Ask0.95

volume0

Intrest47

Strike

165

Last Price26.64Oct 21, 2026

Change

-0%

Bid22.5

Ask25.7

volume0

Intrest9

Last Price0.25Oct 26, 2026

Change

-0%

Bid0.1

Ask0.95

volume0

Intrest13

Strike

167.5

Last Price42.81Oct 22, 2026

Change

-0%

Bid24.9

Ask28.4

volume0

Intrest0

Last Price0.07Oct 26, 2026

Change

-0%

Bid0.1

Ask1.9

volume0

Intrest89

Strike

170

Last Price32.38Oct 16, 2026

Change

-0%

Bid27.4

Ask30.6

volume0

Intrest8

Last Price3.39Oct 15, 2026

Change

-0%

Bid0.05

Ask1

volume0

Intrest1

Strike

172.5

Last Price17.5Oct 14, 2026

Change

-0%

Bid29.8

Ask33.1

volume0

Intrest0

Last Price0.1Oct 22, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest4

Strike

175

Last Price49.85Oct 22, 2026

Change

-0%

Bid32.3

Ask35.6

volume0

Intrest0

Last Price0.7Oct 19, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest5

Strike

177.5

Last Price38.7Oct 21, 2026

Change

-0%

Bid34.7

Ask38.3

volume0

Intrest0

Last Price1.38Oct 16, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest41

Strike

180

Last Price56.65Oct 22, 2026

Change

-0%

Bid37.2

Ask40.6

volume0

Intrest0

Last Price0.48Oct 19, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest8

Strike

182.5

Last Price-

Change

Bid39.7

Ask43

volume0

Intrest0

Last Price0.75Oct 26, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest6

Strike

185

Last Price52.6Oct 23, 2026

Change

-0%

Bid42.2

Ask45.1

volume0

Intrest0

Last Price0.1Oct 22, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest5

Strike

187.5

Last Price62.22Oct 22, 2026

Change

-0%

Bid44.7

Ask48.2

volume0

Intrest0

Last Price0.73Oct 26, 2026

Change

-0%

Bid-

Ask1.6

volume0

Intrest35

Strike

190

Last Price63.8Oct 22, 2026

Change

-0%

Bid47.2

Ask50.1

volume0

Intrest1

Last Price1.27Oct 15, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

192.5

Last Price67.25Oct 22, 2026

Change

-0%

Bid49.7

Ask53.2

volume0

Intrest0

Last Price0.56Oct 16, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest77

Strike

195

Last Price69.66Oct 22, 2026

Change

-0%

Bid52.2

Ask55.7

volume0

Intrest0

Last Price1.4Oct 15, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest12

Strike

197.5

Last Price65.95Oct 23, 2026

Change

-0%

Bid54.7

Ask58.2

volume0

Intrest0

Last Price1.41Oct 15, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest1638

Strike

200

Last Price61.93Oct 26, 2026

Change

-0%

Bid57.2

Ask60.4

volume0

Intrest173

Last Price0.01Oct 15, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest3

Strike

202.5

Last Price64.43Oct 26, 2026

Change

-0%

Bid59.7

Ask62.7

volume0

Intrest0

Last Price2.62Oct 12, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest3

Strike

205

Last Price79.61Oct 22, 2026

Change

-0%

Bid62.2

Ask65.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.95

volume0

Intrest0

Strike

207.5

Last Price76.07Oct 23, 2026

Change

-0%

Bid64.7

Ask68.2

volume0

Intrest0

Last Price0.25Oct 23, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest13

Strike

210

Last Price78.55Oct 23, 2026

Change

-0%

Bid67.2

Ask70.4

volume0

Intrest29

Last Price3.6Oct 12, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest20

Strike

215

Last Price71.5Oct 19, 2026

Change

-0%

Bid72.1

Ask75.8

volume0

Intrest0

Last Price1.3Oct 13, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest32

Strike

220

Last Price-

Change

Bid77.1

Ask80.9

volume0

Intrest0

Last Price0.89Oct 14, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest3

Strike

225

Last Price-

Change

Bid82.1

Ask85.9

volume0

Intrest0

Last Price1.17Oct 14, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest3

Strike

230

Last Price-

Change

Bid87.1

Ask91

volume0

Intrest0

Last Price0.85Oct 13, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest3

Strike

235

Last Price92.4Oct 15, 2026

Change

-0%

Bid92.1

Ask95.9

volume0

Intrest0

Last Price1.37Oct 12, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest0

Strike

240

Last Price97.43Oct 15, 2026

Change

-0%

Bid97.1

Ask100.8

volume0

Intrest0

Last Price0.63Oct 14, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest19

Strike

245

Last Price-

Change

Bid102.1

Ask105.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.75

volume0

Intrest0

Strike

250

Last Price-

Change

Bid107.1

Ask110.9

volume0

Intrest0

Last Price0.58Oct 12, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest1

Strike

255

Last Price-

Change

Bid112.1

Ask115.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.95

volume0

Intrest0

Strike

260

Last Price-

Change

Bid117.1

Ask120.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.95

volume0

Intrest0

Strike

265

Last Price94.66Oct 13, 2026

Change

-0%

Bid122.1

Ask125.9

volume0

Intrest0

オプション異常なオプション活動

Semtech Options

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

P/C Ratio (Vol)

0.34

P/C Ratio (OI)

1.01

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

70.0265.0

70.0

265.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price63.7Oct 26, 2026

Change

-0%

Bid68.9

Ask73

volume0

Intrest1

Strike

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid64

Ask68

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid58.9

Ask63

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.95

volume0

Intrest0

Last Price-

Change

Bid54.2

Ask57.9

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.95

volume0

Intrest0

Last Price-

Change

Bid49.6

Ask52.9

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask1.75

volume0

Intrest0

Last Price-

Change

Bid44.3

Ask47.9

volume0

Intrest0

Strike

Last Price1.06Oct 16, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest3

Last Price-

Change

Bid39.4

Ask42.9

volume0

Intrest0

Strike

100

Last Price-

Change

Bid-

Ask1.75

volume0

Intrest0

Last Price-

Change

Bid34.4

Ask37.9

volume0

Intrest0

Strike

105

Last Price0.28Oct 23, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest37

Last Price-

Change

Bid33.7

Ask36.9

volume0

Intrest0

Strike

106

Last Price-

Change

Bid-

Ask0.95

volume0

Intrest0

Last Price-

Change

Bid32.5

Ask35.9

volume0

Intrest0

Strike

107

Last Price-

Change

Bid-

Ask0.95

volume0

Intrest0

Last Price-

Change

Bid31.5

Ask34.9

volume0

Intrest0

Strike

108

Last Price0.2Oct 26, 2026

Change

-0%

Bid-

Ask1.4

volume0

Intrest2

Last Price-

Change

Bid30.4

Ask33.9

volume0

Intrest0

Strike

109

Last Price-

Change

Bid-

Ask1.75

volume0

Intrest0

Last Price36.2Oct 19, 2026

Change

-0%

Bid30

Ask33

volume0

Intrest1

Strike

110

Last Price0.27Oct 26, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest20

Last Price-

Change

Bid28.5

Ask32

volume0

Intrest0

Strike

111

Last Price0.98Oct 23, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest1

Last Price-

Change

Bid27.5

Ask31

volume0

Intrest0

Strike

112

Last Price1.13Oct 23, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest3

Last Price-

Change

Bid26.5

Ask30

volume0

Intrest0

Strike

113

Last Price1.23Oct 23, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest1

Last Price-

Change

Bid25.7

Ask29

volume0

Intrest0

Strike

114

Last Price-

Change

Bid-

Ask1.75

volume0

Intrest0

Last Price-

Change

Bid24.7

Ask28.1

volume0

Intrest0

Strike

115

Last Price1.02Oct 23, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest7

Last Price-

Change

Bid23.6

Ask27.1

volume0

Intrest0

Strike

116

Last Price0.41Oct 26, 2026

Change

-0%

Bid-

Ask1.4

volume0

Intrest4

Last Price-

Change

Bid22.8

Ask26.2

volume0

Intrest0

Strike

117

Last Price0.35Oct 26, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest11

Last Price-

Change

Bid22.1

Ask25.2

volume0

Intrest0

Strike

118

Last Price1.4Oct 23, 2026

Change

-0%

Bid0.05

Ask1

volume0

Intrest1

Last Price-

Change

Bid21.1

Ask24.3

volume0

Intrest0

Strike

119

Last Price1.65Oct 23, 2026

Change

-0%

Bid0.05

Ask2.4

volume0

Intrest1

Last Price9.62Oct 22, 2026

Change

-0%

Bid20.3

Ask23.3

volume0

Intrest4

Strike

120

Last Price1.7Oct 26, 2026

Change

-0%

Bid0.1

Ask1.85

volume0

Intrest16

Last Price-

Change

Bid19

Ask22.4

volume0

Intrest0

Strike

121

Last Price1.21Oct 26, 2026

Change

-0%

Bid0.2

Ask1.1

volume0

Intrest2

Last Price8.45Oct 22, 2026

Change

-0%

Bid18.5

Ask21.5

volume0

Intrest1

Strike

122

Last Price1.72Oct 26, 2026

Change

-0%

Bid0.15

Ask1.75

volume0

Intrest2

Last Price13Oct 26, 2026

Change

-0%

Bid17.6

Ask20.6

volume0

Intrest2

Strike

123

Last Price1.37Oct 26, 2026

Change

-0%

Bid0.2

Ask1.85

volume0

Intrest3

Last Price-

Change

Bid16.8

Ask19.7

volume0

Intrest0

Strike

124

Last Price1.3Oct 26, 2026

Change

-0%

Bid0.4

Ask2.1

volume0

Intrest4

Last Price5.9Oct 23, 2026

Change

-0%

Bid15.8

Ask18.8

volume0

Intrest7

Strike

125

Last Price1.7Oct 26, 2026

Change

-0%

Bid0.4

Ask1.8

volume0

Intrest62

Last Price10.7Oct 26, 2026

Change

-0%

Bid15.1

Ask17.3

volume0

Intrest3

Strike

126

Last Price2.12Oct 26, 2026

Change

-0%

Bid0.05

Ask2

volume0

Intrest12

Last Price-

Change

Bid13.7

Ask17.1

volume0

Intrest0

Strike

127

Last Price1.96Oct 26, 2026

Change

-0%

Bid0.05

Ask2.5

volume0

Intrest39

Last Price6.2Oct 22, 2026

Change

-0%

Bid13.4

Ask16.3

volume0

Intrest100

Strike

128

Last Price2.16Oct 26, 2026

Change

-0%

Bid0.6

Ask2.2

volume0

Intrest47

Last Price4.5Oct 22, 2026

Change

-0%

Bid12.5

Ask15.4

volume0

Intrest7

Strike

129

Last Price5.05Oct 23, 2026

Change

-0%

Bid0.1

Ask2.6

volume0

Intrest2

Last Price10.7Oct 26, 2026

Change

-0%

Bid11.7

Ask14.7

volume0

Intrest53

Strike

130

Last Price2.75Oct 26, 2026

Change

-0%

Bid0.25

Ask2.95

volume0

Intrest71

Last Price-

Change

Bid10.9

Ask13.9

volume0

Intrest0

Strike

131

Last Price2.08Oct 27, 2026

Change

1.0232.9%

Bid0.4

Ask3.1

volume2

Intrest6

Last Price7.67Oct 23, 2026

Change

-0%

Bid10.1

Ask13

volume0

Intrest1

Strike

132

Last Price2.5Oct 27, 2026

Change

128.57%

Bid0.85

Ask4

volume2

Intrest17

Last Price6.8Oct 26, 2026

Change

-0%

Bid9.4

Ask12.5

volume0

Intrest9

Strike

133

Last Price-

Change

Bid1.15

Ask4.3

volume0

Intrest0

Last Price9.79Oct 27, 2026

Change

0.798.78%

Bid8.5

Ask11.4

volume2

Intrest13

Strike

134

Last Price3.6Oct 26, 2026

Change

-0%

Bid1.45

Ask4.6

volume0

Intrest4

Last Price9.7Oct 27, 2026

Change

1.518.29%

Bid8.1

Ask10.5

volume5

Intrest34

Strike

135

Last Price3.05Oct 27, 2026

Change

1.8537.76%

Bid2.05

Ask4.2

volume45

Intrest67

Last Price7.7Oct 26, 2026

Change

-0%

Bid7.5

Ask10.3

volume0

Intrest2

Strike

136

Last Price3.19Oct 27, 2026

Change

1.0124.05%

Bid2.15

Ask4.1

volume46

Intrest54

Last Price7.2Oct 26, 2026

Change

-0%

Bid6.5

Ask9.6

volume0

Intrest5

Strike

137

Last Price4.7Oct 26, 2026

Change

-0%

Bid2.5

Ask5.4

volume0

Intrest2

Last Price7.48Oct 27, 2026

Change

0.9815.08%

Bid5.8

Ask8.8

volume45

Intrest55

Strike

138

Last Price-

Change

Bid2.95

Ask5.8

volume0

Intrest0

Last Price6.79Oct 27, 2026

Change

1.5930.58%

Bid5.5

Ask8.4

volume45

Intrest54

Strike

139

Last Price6.2Oct 26, 2026

Change

-0%

Bid3.3

Ask6.2

volume0

Intrest1

Last Price6.6Oct 27, 2026

Change

1.734.69%

Bid5.2

Ask7.3

volume2

Intrest306

Strike

140

Last Price6Oct 26, 2026

Change

-0%

Bid3.6

Ask5.7

volume0

Intrest23

Last Price6.3Oct 27, 2026

Change

1.223.53%

Bid4.8

Ask7.2

volume5

Intrest9

Strike

141

Last Price5.2Oct 27, 2026

Change

Bid4.5

Ask7

volume1

Intrest0

Last Price5.18Oct 27, 2026

Change

0.8820.47%

Bid4.3

Ask6.5

volume13

Intrest18

Strike

142

Last Price7.25Oct 26, 2026

Change

-0%

Bid4.6

Ask7.6

volume0

Intrest11

Last Price3.78Oct 26, 2026

Change

-0%

Bid3.1

Ask6.2

volume0

Intrest57

Strike

143

Last Price-

Change

Bid5.2

Ask8.2

volume0

Intrest0

Last Price3.2Oct 26, 2026

Change

-0%

Bid2.7

Ask5.8

volume0

Intrest3

Strike

144

Last Price7.6Oct 19, 2026

Change

-0%

Bid5.6

Ask8.6

volume0

Intrest1

Last Price3.3Oct 27, 2026

Change

-0%

Bid2.8

Ask5

volume5

Intrest164

Strike

145

Last Price16.2Oct 23, 2026

Change

-0%

Bid6.3

Ask9.4

volume0

Intrest15

Last Price3.2Oct 26, 2026

Change

-0%

Bid2.3

Ask4.8

volume0

Intrest6

Strike

146

Last Price-

Change

Bid6.8

Ask9.9

volume0

Intrest0

Last Price1.91Oct 26, 2026

Change

-0%

Bid1.55

Ask4.2

volume0

Intrest19

Strike

147

Last Price-

Change

Bid7.4

Ask10.4

volume0

Intrest0

Last Price2.2Oct 26, 2026

Change

-0%

Bid1.55

Ask4

volume0

Intrest25

Strike

148

Last Price23.9Oct 22, 2026

Change

-0%

Bid8

Ask11.3

volume0

Intrest1

Last Price2.05Oct 26, 2026

Change

-0%

Bid0.95

Ask4

volume0

Intrest8

Strike

149

Last Price-

Change

Bid8.6

Ask11.7

volume0

Intrest0

Last Price2.23Oct 27, 2026

Change

0.2512.63%

Bid2

Ask2.95

volume157

Intrest166

Strike

150

Last Price25.8Oct 22, 2026

Change

-0%

Bid9.5

Ask12.4

volume0

Intrest17

Last Price1.54Oct 26, 2026

Change

-0%

Bid0.2

Ask3.3

volume0

Intrest5

Strike

152.5

Last Price-

Change

Bid11.3

Ask14.4

volume0

Intrest0

Last Price1.35Oct 27, 2026

Change

0.3535%

Bid0.9

Ask1.8

volume2

Intrest121

Strike

155

Last Price21.75Oct 23, 2026

Change

-0%

Bid13.4

Ask16.3

volume0

Intrest38

Last Price0.72Oct 26, 2026

Change

-0%

Bid0.05

Ask1.85

volume0

Intrest53

Strike

157.5

Last Price24.45Oct 23, 2026

Change

-0%

Bid15.6

Ask18.8

volume0

Intrest1

Last Price0.7Oct 27, 2026

Change

0.022.78%

Bid0.4

Ask1

volume1

Intrest1761

Strike

160

Last Price29.85Oct 23, 2026

Change

-0%

Bid17.8

Ask20.8

volume0

Intrest23

Last Price0.35Oct 22, 2026

Change

-0%

Bid0.05

Ask1.2

volume0

Intrest31

Strike

162.5

Last Price23.7Oct 21, 2026

Change

-0%

Bid20.2

Ask23.3

volume0

Intrest11

Last Price0.38Oct 26, 2026

Change

-0%

Bid0.1

Ask0.95

volume0

Intrest47

Strike

165

Last Price26.64Oct 21, 2026

Change

-0%

Bid22.5

Ask25.7

volume0

Intrest9

Last Price0.25Oct 26, 2026

Change

-0%

Bid0.1

Ask0.95

volume0

Intrest13

Strike

167.5

Last Price42.81Oct 22, 2026

Change

-0%

Bid24.9

Ask28.4

volume0

Intrest0

Last Price0.07Oct 26, 2026

Change

-0%

Bid0.1

Ask1.9

volume0

Intrest89

Strike

170

Last Price32.38Oct 16, 2026

Change

-0%

Bid27.4

Ask30.6

volume0

Intrest8

Last Price3.39Oct 15, 2026

Change

-0%

Bid0.05

Ask1

volume0

Intrest1

Strike

172.5

Last Price17.5Oct 14, 2026

Change

-0%

Bid29.8

Ask33.1

volume0

Intrest0

Last Price0.1Oct 22, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest4

Strike

175

Last Price49.85Oct 22, 2026

Change

-0%

Bid32.3

Ask35.6

volume0

Intrest0

Last Price0.7Oct 19, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest5

Strike

177.5

Last Price38.7Oct 21, 2026

Change

-0%

Bid34.7

Ask38.3

volume0

Intrest0

Last Price1.38Oct 16, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest41

Strike

180

Last Price56.65Oct 22, 2026

Change

-0%

Bid37.2

Ask40.6

volume0

Intrest0

Last Price0.48Oct 19, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest8

Strike

182.5

Last Price-

Change

Bid39.7

Ask43

volume0

Intrest0

Last Price0.75Oct 26, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest6

Strike

185

Last Price52.6Oct 23, 2026

Change

-0%

Bid42.2

Ask45.1

volume0

Intrest0

Last Price0.1Oct 22, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest5

Strike

187.5

Last Price62.22Oct 22, 2026

Change

-0%

Bid44.7

Ask48.2

volume0

Intrest0

Last Price0.73Oct 26, 2026

Change

-0%

Bid-

Ask1.6

volume0

Intrest35

Strike

190

Last Price63.8Oct 22, 2026

Change

-0%

Bid47.2

Ask50.1

volume0

Intrest1

Last Price1.27Oct 15, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

192.5

Last Price67.25Oct 22, 2026

Change

-0%

Bid49.7

Ask53.2

volume0

Intrest0

Last Price0.56Oct 16, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest77

Strike

195

Last Price69.66Oct 22, 2026

Change

-0%

Bid52.2

Ask55.7

volume0

Intrest0

Last Price1.4Oct 15, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest12

Strike

197.5

Last Price65.95Oct 23, 2026

Change

-0%

Bid54.7

Ask58.2

volume0

Intrest0

Last Price1.41Oct 15, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest1638

Strike

200

Last Price61.93Oct 26, 2026

Change

-0%

Bid57.2

Ask60.4

volume0

Intrest173

Last Price0.01Oct 15, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest3

Strike

202.5

Last Price64.43Oct 26, 2026

Change

-0%

Bid59.7

Ask62.7

volume0

Intrest0

Last Price2.62Oct 12, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest3

Strike

205

Last Price79.61Oct 22, 2026

Change

-0%

Bid62.2

Ask65.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.95

volume0

Intrest0

Strike

207.5

Last Price76.07Oct 23, 2026

Change

-0%

Bid64.7

Ask68.2

volume0

Intrest0

Last Price0.25Oct 23, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest13

Strike

210

Last Price78.55Oct 23, 2026

Change

-0%

Bid67.2

Ask70.4

volume0

Intrest29

Last Price3.6Oct 12, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest20

Strike

215

Last Price71.5Oct 19, 2026

Change

-0%

Bid72.1

Ask75.8

volume0

Intrest0

Last Price1.3Oct 13, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest32

Strike

220

Last Price-

Change

Bid77.1

Ask80.9

volume0

Intrest0

Last Price0.89Oct 14, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest3

Strike

225

Last Price-

Change

Bid82.1

Ask85.9

volume0

Intrest0

Last Price1.17Oct 14, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest3

Strike

230

Last Price-

Change

Bid87.1

Ask91

volume0

Intrest0

Last Price0.85Oct 13, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest3

Strike

235

Last Price92.4Oct 15, 2026

Change

-0%

Bid92.1

Ask95.9

volume0

Intrest0

Last Price1.37Oct 12, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest0

Strike

240

Last Price97.43Oct 15, 2026

Change

-0%

Bid97.1

Ask100.8

volume0

Intrest0

Last Price0.63Oct 14, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest19

Strike

245

Last Price-

Change

Bid102.1

Ask105.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.75

volume0

Intrest0

Strike

250

Last Price-

Change

Bid107.1

Ask110.9

volume0

Intrest0

Last Price0.58Oct 12, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest1

Strike

255

Last Price-

Change

Bid112.1

Ask115.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.95

volume0

Intrest0

Strike

260

Last Price-

Change

Bid117.1

Ask120.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.95

volume0

Intrest0

Strike

265

Last Price94.66Oct 13, 2026

Change

-0%

Bid122.1

Ask125.9

volume0

Intrest0

Semtech Corp オプションチェーン

Semtech Options

ニュース

パートナーシップ

ベンジンガ・グローバル

Semtech Options