Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SMTC
Semtech Corp
stock NASDAQ

At Close
Sep 10, 2026 3:59:59 PM EDT
159.09USD-2.958%(-4.85)2,128,233
152.94Bid   166.27Ask   13.33Spread
Pre-market
Sep 10, 2026 9:29:30 AM EDT
159.00USD-3.013%(-4.94)12,922
After-hours
Sep 10, 2026 4:25:30 PM EDT
158.42USD-0.421%(-0.67)209,330
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,9743,2751052,027


SMTC Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

SMTC Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMTC Dec 18, 2026 Exp. - Max Pain @ $90.00

Puts
Calls


SMTC Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
260 C7.32-1.74%138109-09SMTC261218C00260000
250 C8.90+111.90%132309-08SMTC261218C00250000
240 C9.50+156.76%848109-08SMTC261218C00240000
230 C4.40-55.56%810807-29SMTC261218C00230000
220 C12.48+78.29%11512409-08SMTC261218C00220000
210 C16.26+12.92%11209-09SMTC261218C00210000
200 C18.88+1.18%431309-09SMTC261218C00200000
195 C10.28+55.76%2047709-04SMTC261218C00195000
190 C20.20+176.71%230309-09SMTC261218C00190000
185 C7.60-52.56%102509-03SMTC261218C00185000
180 C21.80+52.13%259709-08SMTC261218C00180000
175 C21.85-15.31%22909-08SMTC261218C00175000
170 C14.80-11.90%117709-04SMTC261218C00170000
165 C28.35-6.25%38709-09SMTC261218C00165000
160 C30.80+128.15%12833809-08SMTC261218C00160000
155 C36.00+13.21%5210909-09SMTC261218C00155000
150 C35.65+51.70%9038509-08SMTC261218C00150000
145 C39.00+2.90%31,86709-09SMTC261218C00145000
140 C28.23+50.80%124709-04SMTC261218C00140000
135 C21.55-27.93%558509-03SMTC261218C00135000
130 C49.40+61.44%114609-09SMTC261218C00130000
125 C34.79+6.88%22809-04SMTC261218C00125000
120 C28.50-52.66%221307-31SMTC261218C00120000
115 C58.95+87.74%31809-09SMTC261218C00115000
110 C62.88+17.97%8519109-09SMTC261218C00110000
105 C66.70+51.59%71909-09SMTC261218C00105000
100 C45.53+4.59%28808-11SMTC261218C00100000
95 C46.00-15.13%1808-05SMTC261218C00095000
90 C71.30+29.17%1051409-08SMTC261218C00090000
85 C49.70-20.42%12608-31SMTC261218C00085000
80 C61.50+18.50%16208-26SMTC261218C00080000
75 C98.03+245.18%15705-26SMTC261218C00075000
70 C91.50+0.11%12905-29SMTC261218C00070000
65 C102.10+96.76%11906-09SMTC261218C00065000
60 C80.50-5.87%12508-28SMTC261218C00060000
55 C73.45-15.57%17007-17SMTC261218C00055000
50 C71.30+8.85%74507-31SMTC261218C00050000
47 C33.22+122.95%20601-05SMTC261218C00047000
45 C109.50+13.94%22206-17SMTC261218C00045000
42 C110.97+161.17%81106-17SMTC261218C00042000
40 C100.00+16.28%22008-26SMTC261218C00040000
38 C73.00+332.46%11007-29SMTC261218C00038000
35 C49.80+33.69%1201-29SMTC261218C00035000
33 C25.50+76.84%3207-24SMTC261218C00033000
30 C35.20+23.51%412608-28SMTC261218C00030000
28 C21.60+5.88%1106-24SMTC261218C00028000
25 C142.60+125.85%11009-09SMTC261218C00025000
23 C138.40+436.43%11005-27SMTC261218C00023000
20 C139.80-0.14%1106-18SMTC261218C00020000
18 C141.50+374.04%1105-28SMTC261218C00018000
15 C35.00+29.63%1107-09SMTC261218C00015000
Puts
StrikePriceChangeVolOILastContract Name
260 P00%0SMTC261218P00260000
250 P00%0SMTC261218P00250000
240 P106.300%3005-27SMTC261218P00240000
230 P96.310%1005-27SMTC261218P00230000
220 P76.20-10.98%1206-22SMTC261218P00220000
210 P99.60+41.68%616307-30SMTC261218P00210000
200 P67.50-10.91%1806-18SMTC261218P00200000
195 P64.200%2206-25SMTC261218P00195000
190 P00%0SMTC261218P00190000
185 P73.100%1107-08SMTC261218P00185000
180 P00%0SMTC261218P00180000
175 P48.000%1006-12SMTC261218P00175000
170 P42.44+1.17%51609-04SMTC261218P00170000
165 P28.300%6609-08SMTC261218P00165000
160 P24.50-25.08%2709-09SMTC261218P00160000
155 P44.40-20.29%31408-06SMTC261218P00155000
150 P19.60-10.09%11009-09SMTC261218P00150000
145 P18.80-15.32%23109-08SMTC261218P00145000
140 P16.15-20.05%52909-08SMTC261218P00140000
135 P13.30-44.35%26009-09SMTC261218P00135000
130 P13.00-31.51%24209-08SMTC261218P00130000
125 P11.05-53.18%2609-08SMTC261218P00125000
120 P9.40-16.59%23109-08SMTC261218P00120000
115 P12.50-6.99%45309-01SMTC261218P00115000
110 P7.46-26.14%12109-04SMTC261218P00110000
105 P5.63-35.29%22309-08SMTC261218P00105000
100 P3.26-56.53%124409-09SMTC261218P00100000
95 P2.91-50.68%21309-09SMTC261218P00095000
90 P2.71-39.78%11309-08SMTC261218P00090000
85 P1.79-45.76%211709-09SMTC261218P00085000
80 P7.32+38.11%22407-22SMTC261218P00080000
75 P6.90-11.54%12907-31SMTC261218P00075000
70 P3.30-48.84%51006-05SMTC261218P00070000
65 P2.67-31.89%233708-24SMTC261218P00065000
60 P9.10-27.20%1101-09SMTC261218P00060000
55 P2.01+18.24%41908-10SMTC261218P00055000
50 P1.60-43.86%11,00208-05SMTC261218P00050000
47 P4.00-11.11%11401-30SMTC261218P00047000
45 P0.70-94.26%1308-28SMTC261218P00045000
42 P1.22+14.02%1108-12SMTC261218P00042000
40 P0.60-73.57%11308-28SMTC261218P00040000
38 P1.40-53.33%11105-19SMTC261218P00038000
35 P0.30-82.66%31006-09SMTC261218P00035000
33 P0.88-20.00%4608-10SMTC261218P00033000
30 P0.96-36.00%5705-12SMTC261218P00030000
28 P0.80-86.44%4404-09SMTC261218P00028000
25 P1.55-37.25%44108-26SMTC261218P00025000
23 P0.10-83.33%91406-25SMTC261218P00023000
20 P0.05-50.00%94708-28SMTC261218P00020000
18 P0.05-85.29%52602-02SMTC261218P00018000
15 P1.60+8.84%5108-26SMTC261218P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC