Stocks Options

LAST PRICE
31.0500
TODAY'S CHANGE (%)
Trending Down-1.0000 (-3.1201%)

Bid / Lots
30.5000/ 13
Ask / Lots
31.2000/ 4
Open / Previous Close
31.6300 / 32.0500
Day Range
Low 30.5300
High 32.3200
52 Week Range
Low 13.1300
High 35.8000
Volume
2,716,645
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 59.764

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	SMTCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	SMTCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	120Out of the Money	---Out of the Money
SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	SMTCOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	29Out of the Money	---Out of the Money
SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	SMTCOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	153Out of the Money	---Out of the Money
SMTCIn the Money	$13.00In the Money	$17.00In the Money	$13.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$17.00	SMTCOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	215Out of the Money	---Out of the Money
SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SMTCIn the Money	$7.30In the Money	$10.90In the Money	$9.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$19.00	SMTCOut of the Money	---Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money
SMTCIn the Money	$13.40In the Money	$17.50In the Money	$12.99In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$20.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SMTCIn the Money	$10.80In the Money	$15.00In the Money	$13.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$21.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	10Out of the Money	---Out of the Money
SMTCIn the Money	$9.60In the Money	$13.00In the Money	$10.80In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$22.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
SMTCIn the Money	$10.40In the Money	$14.50In the Money	$12.00In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$23.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SMTCIn the Money	$6.90In the Money	$10.10In the Money	$8.80In the Money	$0.15In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$24.00	SMTCOut of the Money	---Out of the Money	$1.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
SMTCIn the Money	$6.40In the Money	$9.00In the Money	$7.50In the Money	$-0.22In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$25.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
SMTCIn the Money	$5.50In the Money	$8.20In the Money	$6.92In the Money	$0.72In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$26.00	SMTCOut of the Money	---Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SMTCIn the Money	$3.10In the Money	$6.60In the Money	$5.44In the Money	$-0.66In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$27.00	SMTCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
SMTCIn the Money	$3.40In the Money	$4.90In the Money	$4.50In the Money	$-0.20In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$28.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	89Out of the Money	---Out of the Money
SMTCIn the Money	$2.90In the Money	$3.60In the Money	$3.40In the Money	$-0.68In the Money	56In the Money	---In the Money	Filter Table By Strike Price of$29.00	SMTCNear the Money	---Near the Money	$0.75Near the Money	$0.04Near the Money	$-0.15Near the Money	90Near the Money	---Near the Money
SMTCIn the Money	$1.30In the Money	$2.25In the Money	$2.10In the Money	$-0.75In the Money	603In the Money	---In the Money	Filter Table By Strike Price of$30.00	SMTCNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.05Near the Money	47Near the Money	---Near the Money
SMTCUnderlying issue's last price	$1.20Underlying issue's last price	$2.20Underlying issue's last price	$2.10Underlying issue's last price	$0.40Underlying issue's last price	4Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$31.00Underlying issue's last price	SMTCUnderlying issue's last price	$0.10Underlying issue's last price	$0.25Underlying issue's last price	$0.15Underlying issue's last price	$-0.30Underlying issue's last price	11Underlying issue's last price	---Underlying issue's last price
SMTCNear the Money	$0.45Near the Money	$1.00Near the Money	$1.10Near the Money	$-0.05Near the Money	1,403Near the Money	---Near the Money	Filter Table By Strike Price of$32.00	SMTCIn the Money	$0.45In the Money	$0.60In the Money	$0.35In the Money	$-0.30In the Money	22In the Money	---In the Money
SMTCNear the Money	$0.15Near the Money	$0.25Near the Money	$0.15Near the Money	$-0.63Near the Money	521Near the Money	---Near the Money	Filter Table By Strike Price of$33.00	SMTCIn the Money	$1.05In the Money	$1.60In the Money	$1.13In the Money	$0.13In the Money	63In the Money	---In the Money
SMTCNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.20Near the Money	63Near the Money	---Near the Money	Filter Table By Strike Price of$34.00	SMTCIn the Money	$1.90In the Money	$2.20In the Money	$1.65In the Money	$-0.05In the Money	1In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.14Out of the Money	259Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	SMTCIn the Money	$1.85In the Money	$4.10In the Money	$2.93In the Money	$0.66In the Money	15In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	SMTCIn the Money	$2.15In the Money	$5.10In the Money	$3.60In the Money	$1.25In the Money	1In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	SMTCIn the Money	$2.60In the Money	$2.80In the Money	$2.80In the Money	$0.00In the Money	10In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$-0.25Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	SMTCIn the Money	$7.50In the Money	$9.00In the Money	$8.40In the Money	$0.00In the Money	10In the Money	---In the Money
SMTCOut of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.62Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	71Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	SMTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Semtech Corp
NASDAQ:SMTCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)