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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,2703,79471711,650


SMTC Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

SMTC Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

SMTC Jan 15, 2027 Exp. - Max Pain @ $75.00

Puts
Calls


SMTC Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
260 C6.97+37.20%112609-08SMTC270115C00260000
250 C8.60+48.28%116909-08SMTC270115C00250000
240 C12.60-3.08%1045009-09SMTC270115C00240000
230 C13.20+13.70%251509-08SMTC270115C00230000
220 C9.00+4.65%22308-26SMTC270115C00220000
210 C7.03-5.00%22308-31SMTC270115C00210000
200 C21.50+125.84%431,45909-08SMTC270115C00200000
195 C13.10+21.30%217008-05SMTC270115C00195000
190 C23.80+155.91%21709-08SMTC270115C00190000
185 C25.82+54.61%220109-08SMTC270115C00185000
180 C28.40+7.17%18109-09SMTC270115C00180000
175 C30.00+7.80%225509-09SMTC270115C00175000
170 C30.35+2.88%319409-09SMTC270115C00170000
165 C34.90+65.80%14909-09SMTC270115C00165000
160 C33.30-6.20%16209-09SMTC270115C00160000
155 C23.00+38.55%116509-04SMTC270115C00155000
150 C39.15+116.30%164609-09SMTC270115C00150000
145 C43.45+5.61%259809-09SMTC270115C00145000
140 C42.00+82.61%56209-08SMTC270115C00140000
135 C26.59+7.87%16709-03SMTC270115C00135000
130 C46.60+35.47%113109-08SMTC270115C00130000
125 C38.40+7.29%12708-27SMTC270115C00125000
120 C56.80+69.55%599209-08SMTC270115C00120000
115 C34.75-21.91%12409-01SMTC270115C00115000
110 C59.00+128.68%43108-17SMTC270115C00110000
105 C47.50+11.76%1408-13SMTC270115C00105000
100 C35.44-21.24%176208-24SMTC270115C00100000
95 C76.75+39.55%14809-09SMTC270115C00095000
90 C55.80+10.50%38108-18SMTC270115C00090000
85 C48.00-32.31%11907-31SMTC270115C00085000
80 C65.00-18.95%11508-12SMTC270115C00080000
75 C70.50+5.30%112208-26SMTC270115C00075000
70 C84.00-10.50%57306-01SMTC270115C00070000
65 C69.50-9.03%27608-31SMTC270115C00065000
60 C80.60+11.02%17208-18SMTC270115C00060000
55 C85.50+53.06%210608-12SMTC270115C00055000
50 C101.50+41.15%11,84209-08SMTC270115C00050000
47 C74.20+9.12%1056207-31SMTC270115C00047000
45 C76.10+10.29%51607-31SMTC270115C00045000
42 C73.00-29.81%4507-30SMTC270115C00042000
40 C88.52+12.34%22408-25SMTC270115C00040000
38 C72.14+155.82%1504-20SMTC270115C00038000
35 C80.40+43.26%15605-06SMTC270115C00035000
33 C58.90+15.49%181802-26SMTC270115C00033000
30 C83.50+44.64%13907-30SMTC270115C00030000
28 C00%0SMTC270115C00028000
25 C136.90+387.02%12105-27SMTC270115C00025000
23 C113.30-9.65%33407-09SMTC270115C00023000
20 C118.95+64.43%21205-18SMTC270115C00020000
18 C69.52+125.71%31402-18SMTC270115C00018000
15 C146.40+74.70%1105-27SMTC270115C00015000
13 C00%0SMTC270115C00013000
Puts
StrikePriceChangeVolOILastContract Name
260 P00%0SMTC270115P00260000
250 P00%0SMTC270115P00250000
240 P121.00+16.87%21108-06SMTC270115P00240000
230 P80.45-21.18%154809-08SMTC270115P00230000
220 P80.20-8.76%1006-15SMTC270115P00220000
210 P74.10-5.84%3406-16SMTC270115P00210000
200 P81.52+27.02%16808-19SMTC270115P00200000
195 P69.10+6.97%21406-17SMTC270115P00195000
190 P60.80-7.18%3706-10SMTC270115P00190000
185 P64.70+1.09%11305-29SMTC270115P00185000
180 P59.60+20.40%1608-18SMTC270115P00180000
175 P57.08+13.93%2606-29SMTC270115P00175000
170 P66.10+14.56%2108-03SMTC270115P00170000
165 P47.40+2.38%3808-13SMTC270115P00165000
160 P46.30-9.92%13108-10SMTC270115P00160000
155 P43.80-5.40%23808-11SMTC270115P00155000
150 P43.00+3.61%33108-20SMTC270115P00150000
145 P30.70-4.66%22909-02SMTC270115P00145000
140 P17.20-6.78%123809-09SMTC270115P00140000
135 P15.00-26.11%16509-09SMTC270115P00135000
130 P14.00-40.43%74109-08SMTC270115P00130000
125 P28.50+10.04%47408-24SMTC270115P00125000
120 P16.30-13.53%68309-03SMTC270115P00120000
115 P11.00-25.68%33509-04SMTC270115P00115000
110 P7.79-39.61%20023509-08SMTC270115P00110000
105 P6.70-20.24%28809-08SMTC270115P00105000
100 P6.48-25.09%124009-04SMTC270115P00100000
95 P8.90-14.42%16108-18SMTC270115P00095000
90 P5.80-0.34%5114409-01SMTC270115P00090000
85 P4.40-59.26%111008-28SMTC270115P00085000
80 P1.60-52.94%12409-09SMTC270115P00080000
75 P3.30-29.79%3554208-28SMTC270115P00075000
70 P1.55-11.43%149809-04SMTC270115P00070000
65 P1.67-40.36%19108-26SMTC270115P00065000
60 P2.63-26.94%159608-24SMTC270115P00060000
55 P0.60-75.51%111309-08SMTC270115P00055000
50 P1.80-43.75%545305-27SMTC270115P00050000
47 P0.50-76.85%12108-26SMTC270115P00047000
45 P2.40-57.14%91005-01SMTC270115P00045000
42 P1.30+30.00%275407-31SMTC270115P00042000
40 P0.30-40.00%22,76508-31SMTC270115P00040000
38 P8.20-8.89%12207-08SMTC270115P00038000
35 P0.80+6.67%11,11107-02SMTC270115P00035000
33 P0.72-48.57%31206-09SMTC270115P00033000
30 P1.10+6.80%1804-28SMTC270115P00030000
28 P0.60-36.84%505505-29SMTC270115P00028000
25 P0.10-83.33%1508-21SMTC270115P00025000
23 P0.100.00%113,42108-06SMTC270115P00023000
20 P0.050.00%2310108-28SMTC270115P00020000
18 P0.100.00%132907-28SMTC270115P00018000
15 P00%0SMTC270115P00015000
13 P0.25-75.25%10703-26SMTC270115P00013000


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