Stocks Options

LAST PRICE
46.8300
TODAY'S CHANGE (%)
Trending Down-0.5700 (-1.2025%)

Bid / Lots
46.8100/ 1
Ask / Lots
47.0100/ 2
Open / Previous Close
47.5000 / 47.4000
Day Range
Low 46.5000
High 47.6689
52 Week Range
Low 13.1300
High 49.5300
Volume
79,591
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 66.207

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SMTCIn the Money	$42.30In the Money	$45.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	SMTCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SMTCIn the Money	$40.50In the Money	$43.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	SMTCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SMTCIn the Money	$37.20In the Money	$40.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	SMTCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SMTCIn the Money	$35.50In the Money	$39.00In 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	$1.05Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SMTCIn the Money	$32.70In the Money	$36.00In the Money	$17.40In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$13.00	SMTCOut of the Money	---Out of the Money	$1.05Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	628Out of the Money
SMTCIn the Money	$31.80In the Money	$35.00In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMTCIn the Money	$31.10In the Money	$33.20In the Money	$21.50In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$15.00	SMTCOut of the Money	---Out of the Money	$1.10Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
SMTCIn the Money	$29.80In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	SMTCOut of the Money	---Out of the Money	$1.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SMTCIn the Money	$28.10In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	SMTCOut of the Money	---Out of the Money	$1.10Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SMTCIn the Money	$27.90In the Money	$31.10In the Money	$16.10In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$18.00	SMTCOut of the Money	---Out of the Money	$1.15Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
SMTCIn the Money	$26.70In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	SMTCOut of the Money	---Out of the Money	$1.15Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SMTCIn the Money	$26.20In the Money	$29.10In the Money	$24.60In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$20.00	SMTCOut of the Money	---Out of the Money	$1.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
SMTCIn the Money	$25.20In the Money	$28.40In the Money	$23.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$21.00	SMTCOut of the Money	---Out of the Money	$1.25Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SMTCIn the Money	$24.20In the Money	$27.20In the Money	$20.50In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$22.00	SMTCOut of the Money	---Out of the Money	$1.30Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	1,682Out of the Money
SMTCIn the Money	$23.70In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	SMTCOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMTCIn the Money	$22.70In the Money	$25.30In the Money	$8.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$24.00	SMTCOut of the Money	---Out of the Money	$1.30Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SMTCIn the Money	$22.00In the Money	$23.60In the Money	$18.34In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$25.00	SMTCOut of the Money	$0.05Out of the Money	$1.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
SMTCIn the Money	$20.90In the Money	$23.30In the Money	$12.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$26.00	SMTCOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SMTCIn the Money	$20.00In the Money	$22.30In the Money	$9.40In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$27.00	SMTCOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SMTCIn the Money	$18.80In the Money	$21.40In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	SMTCOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$1.81Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
SMTCIn the Money	$18.20In the Money	$19.00In the Money	$18.50In the Money	$0.00In the Money	---In the Money	192In the Money	Filter Table By Strike Price of$29.00	SMTCOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
SMTCIn the Money	$17.20In the Money	$18.00In the Money	$13.10In the Money	$0.00In the Money	---In the Money	495In the Money	Filter Table By Strike Price of$30.00	SMTCOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
SMTCIn the Money	$15.00In the Money	$17.10In the Money	$6.90In the Money	$0.00In the Money	---In the Money	174In the Money	Filter Table By Strike Price of$31.00	SMTCOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SMTCIn the Money	$15.70In the Money	$16.50In the Money	$8.40In the Money	$0.00In the Money	---In the Money	408In the Money	Filter Table By Strike Price of$32.00	SMTCOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$1.61Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
SMTCIn the Money	$14.80In the Money	$15.90In the Money	$15.70In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$33.00	SMTCOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SMTCIn the Money	$12.30In the Money	$14.50In the Money	$9.00In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$34.00	SMTCOut of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMTCIn the Money	$12.10In the Money	$13.60In the Money	$8.70In the Money	$0.00In the Money	---In the Money	213In the Money	Filter Table By Strike Price of$35.00	SMTCOut of the Money	$0.95Out of the Money	$1.15Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
SMTCIn the Money	$12.30In the Money	$13.20In the Money	$8.45In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$36.00	SMTCOut of the Money	$1.10Out of the Money	$1.35Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
SMTCIn the Money	$11.50In the Money	$12.10In the Money	$11.75In the Money	$0.00In the Money	---In the Money	571In the Money	Filter Table By Strike Price of$37.00	SMTCOut of the Money	$1.30Out of the Money	$1.60Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
SMTCIn the Money	$10.80In the Money	$11.30In the Money	$11.74In the Money	$0.00In the Money	---In the Money	391In the Money	Filter Table By Strike Price of$38.00	SMTCOut of the Money	$1.50Out of the Money	$1.80Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
SMTCIn the Money	$9.00In the Money	$10.50In the Money	$10.00In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$39.00	SMTCOut of the Money	$1.80Out of the Money	$2.05Out of the Money	$2.08Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
SMTCIn the Money	$8.10In the Money	$9.80In the Money	$9.86In the Money	$0.00In the Money	---In the Money	818In the Money	Filter Table By Strike Price of$40.00	SMTCOut of the Money	$2.05Out of the Money	$2.30Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
SMTCIn the Money	$8.70In the Money	$9.10In the Money	$9.05In the Money	$0.00In the Money	---In the Money	168In the Money	Filter Table By Strike Price of$41.00	SMTCOut of the Money	$2.40Out of the Money	$2.65Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
SMTCIn the Money	$8.00In the Money	$8.50In the Money	$7.00In the Money	$0.00In the Money	---In the Money	247In the Money	Filter Table By Strike Price of$42.00	SMTCOut of the Money	$2.75Out of the Money	$3.00Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
SMTCIn the Money	$7.40In the Money	$7.90In the Money	$7.70In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$43.00	SMTCOut of the Money	$3.10Out of the Money	$3.40Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
SMTCIn the Money	$6.80In the Money	$7.20In the Money	$6.60In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$44.00	SMTCNear the Money	$3.50Near the Money	$3.80Near the Money	$6.70Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
SMTCIn the Money	$6.30In the Money	$6.70In the Money	$7.12In the Money	$0.00In the Money	---In the Money	293In the Money	Filter Table By Strike Price of$45.00	SMTCNear the Money	$3.90Near the Money	$4.20Near the Money	$12.80Near the Money	$0.00Near the Money	---Near the Money	204Near the Money
SMTCUnderlying issue's last price	$5.70Underlying issue's last price	$6.20Underlying issue's last price	$6.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	19Underlying issue's last price	Filter Table By Strike Price of$46.00Underlying issue's last price	SMTCUnderlying issue's last price	$4.40Underlying issue's last price	$4.70Underlying issue's last price	$10.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
SMTCNear the Money	$5.30Near the Money	$5.60Near the Money	$5.90Near the Money	$0.00Near the Money	---Near the Money	12Near the Money	Filter Table By Strike Price of$47.00	SMTCIn the Money	$4.90In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCNear the Money	$4.90Near the Money	$5.10Near the Money	$5.40Near the Money	$0.00Near the Money	---Near the Money	19Near the Money	Filter Table By Strike Price of$48.00	SMTCIn the Money	$5.40In the Money	$5.80In the Money	$5.30In the Money	$0.00In the Money	---In the Money	14In the Money
SMTCNear the Money	$4.40Near the Money	$4.70Near the Money	$4.90Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$49.00	SMTCIn the Money	$6.00In the Money	$6.20In the Money	$5.80In the Money	$0.00In the Money	---In the Money	15In the Money
SMTCOut of the Money	$4.00Out of the Money	$4.30Out of the Money	$4.28Out of the Money	$0.00Out of the Money	---Out of the Money	461Out of the Money	Filter Table By Strike Price of$50.00	SMTCIn the Money	$6.60In the Money	$6.90In the Money	$6.70In the Money	$0.04In the Money	3In the Money	27In the Money
SMTCOut of the Money	$2.45Out of the Money	$2.80Out of the Money	$2.78Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$55.00	SMTCIn the Money	$9.90In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	$1.50Out of the Money	$1.75Out of the Money	$1.60Out of the Money	$-0.15Out of the Money	1Out of the Money	420Out of the Money	Filter Table By Strike Price of$60.00	SMTCIn the Money	$13.90In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	$0.90Out of the Money	$1.10Out 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$65.00	SMTCIn the Money	$18.30In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	$0.55Out of the Money	$0.70Out 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$70.00	SMTCIn the Money	$22.50In the Money	$24.00In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)