Stocks Options

LAST PRICE
47.6000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
47.1800/ 1
Ask / Lots
47.5000/ 1
Open / Previous Close
--- / 47.6000
Day Range
---
52 Week Range
Low 13.1300
High 47.8100
Volume
193
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 66.341

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

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	$37.40In 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	---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$5.00	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	30Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$13.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$8.00	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	741Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$25.95In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$10.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.77Out 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	$16.34In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$13.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	614Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$18.50In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$15.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$21.79In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$18.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$23.91In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$20.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$22.00	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	46Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$25.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$15.93In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$27.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$3.60Out 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	$20.16In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$28.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$11.10In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$29.00	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	$18.20In the Money	$0.00In the Money	---In the Money	824In the Money	Filter Table By Strike Price of$30.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$16.50In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$31.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$16.20In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$32.00	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	32Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$33.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$5.43Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$10.10In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$34.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$5.59Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$14.25In the Money	$0.00In the Money	---In the Money	486In the Money	Filter Table By Strike Price of$35.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$2.78Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$13.16In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$36.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$8.90Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$37.00	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	26Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$38.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$2.25Out 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	$6.20In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$39.00	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	$10.60In the Money	$0.00In the Money	---In the Money	244In the Money	Filter Table By Strike Price of$40.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$4.36Out of the Money	$0.00Out of the Money	---Out of the Money	461Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	212In the Money	Filter Table By Strike Price of$41.00	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	$7.70In the Money	$0.00In the Money	---In the Money	470In the Money	Filter Table By Strike Price of$42.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$5.21Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
SMTCIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$43.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$5.40Out 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	$5.20In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$44.00	SMTCOut of the Money	---Out of the Money	---Out of the Money	$9.40Out 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	$6.20In the Money	$0.00In the Money	---In the Money	334In the Money	Filter Table By Strike Price of$45.00	SMTCNear the Money	---Near the Money	---Near the Money	$5.40Near the Money	$0.00Near the Money	---Near the Money	93Near the Money
SMTCIn the Money	---In the Money	---In the Money	$5.62In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$46.00	SMTCNear the Money	---Near the Money	---Near the Money	$5.50Near the Money	$0.00Near the Money	---Near the Money	63Near the Money
SMTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$47.00Underlying issue's last price	SMTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	45Underlying issue's last price
SMTCNear the Money	---Near the Money	---Near the Money	$5.20Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$48.00	SMTCIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	1In the Money
SMTCNear the Money	---Near the Money	---Near the Money	$5.55Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$49.00	SMTCIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	42In the Money
SMTCNear the Money	---Near the Money	---Near the Money	$5.30Near the Money	$0.00Near the Money	---Near the Money	605Near the Money	Filter Table By Strike Price of$50.00	SMTCIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	112In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money	Filter Table By Strike Price of$55.00	SMTCIn the Money	---In the Money	---In the Money	$10.31In the Money	$0.00In the Money	---In the Money	13In the Money
SMTCOut of the Money	---Out of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$60.00	SMTCIn the Money	---In the Money	---In the Money	$19.00In the Money	$0.00In the Money	---In the Money	1In 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	1Out of the Money	Filter Table By Strike Price of$65.00	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$70.00	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 January 17, 2025)

Put Options (expires Friday January 17, 2025)