Stocks Options

LAST PRICE
32.7900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
31.3000/ 5
Ask / Lots
33.0000/ 2
Open / Previous Close
0.0000 / 32.7900
Day Range
---
52 Week Range
Low 13.1300
High 46.8600
Volume
125
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 61.233

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$14.80In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$15.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$16.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$6.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$17.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$18.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$19.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$18.20In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$20.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	826Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$21.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$8.85In the Money	$0.00In the Money	---In the Money	347In the Money	Filter Table By Strike Price of$22.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$1.29Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$23.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$24.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	295In the Money	Filter Table By Strike Price of$25.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$26.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$27.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$28.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$29.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$30.00	SMTCNear the Money	---Near the Money	---Near the Money	$2.45Near the Money	$0.00Near the Money	---Near the Money	289Near the Money
SMTCIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	1,164In the Money	Filter Table By Strike Price of$31.00	SMTCNear the Money	---Near the Money	---Near the Money	$3.70Near the Money	$0.00Near the Money	---Near the Money	233Near the Money
SMTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	272Underlying issue's last price	Filter Table By Strike Price of$32.00Underlying issue's last price	SMTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	259Underlying issue's last price
SMTCNear the Money	---Near the Money	---Near the Money	$3.35Near the Money	$0.00Near the Money	---Near the Money	94Near the Money	Filter Table By Strike Price of$33.00	SMTCIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	115In the Money
SMTCNear the Money	---Near the Money	---Near the Money	$2.90Near the Money	$0.00Near the Money	---Near the Money	161Near the Money	Filter Table By Strike Price of$34.00	SMTCIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	209In the Money
SMTCNear the Money	---Near the Money	---Near the Money	$2.80Near the Money	$0.00Near the Money	---Near the Money	227Near the Money	Filter Table By Strike Price of$35.00	SMTCIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	284In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$36.00	SMTCIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	11In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,106Out of the Money	Filter Table By Strike Price of$37.00	SMTCIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	44In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$38.00	SMTCIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	80In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money	Filter Table By Strike Price of$39.00	SMTCIn the Money	---In the Money	---In the Money	$10.40In the Money	$0.00In the Money	---In the Money	85In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$40.00	SMTCIn the Money	---In the Money	---In the Money	$10.42In the Money	$0.00In the Money	---In the Money	95In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$41.00	SMTCIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	86In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$42.00	SMTCIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	86In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$44.00	SMTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	896Out of the Money	Filter Table By Strike Price of$45.00	SMTCIn the Money	---In the Money	---In the Money	$15.50In the Money	$0.00In the Money	---In the Money	44In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$47.00	SMTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money	Filter Table By Strike Price of$50.00	SMTCIn the Money	---In the Money	---In the Money	$20.50In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money	Filter Table By Strike Price of$55.00	SMTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$60.00	SMTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)