Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $52.70 as of 5/5/2025 9:11:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.70 | 32.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 26.20 | 29.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 27.50 | 23.70 | 27.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 21.20 | 24.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 32.50 | 18.50 | 22.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 16.10 | 19.90 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 37.50 | 13.80 | 17.30 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 11.50 | 15.20 | 7.00 | 0.00 | 0.00% | 0 | 22 | 1.14 | 0.92 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 42.50 | 8.90 | 12.80 | 2.90 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.87 | 0.02 | -0.02 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 8.20 | 9.60 | 2.10 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.80 | 0.03 | -0.03 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 47.50 | 6.50 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 51 | 0.56 | 0.73 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 4.80 | 5.60 | 5.40 | +0.73 | +15.64% | 1 | 880 | 0.54 | 0.63 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 52.50 | 3.40 | 4.20 | 3.00 | 0.00 | 0.00% | 0 | 57 | 0.52 | 0.53 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 1.55 | 3.30 | 2.30 | 0.00 | 0.00% | 0 | 718 | 0.48 | 0.42 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 57.50 | 1.45 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 48 | 0.48 | 0.32 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.70 | 1.15 | 0.95 | -0.20 | -17.40% | 1 | 645 | 0.46 | 0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.50 | 0.55 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 56 | 0.49 | 0.17 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 107 | 0.48 | 0.13 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.20 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1,028 | 0.57 | 0.06 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.15 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 40 | 0.61 | 0.03 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.30 | 0.27 | 0.00 | 0.00% | 0 | 35 | 1.20 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.30 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 2.20 | 0.93 | 0.00 | 0.00% | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 2.25 | 0.37 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 2.35 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 2.40 | 0.61 | 0.00 | 0.00% | 0 | 9 | 1.39 | -0.01 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 2.25 | 4.10 | 0.00 | 0.00% | 0 | 6 | 1.26 | -0.03 | 0.01 | -0.01 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.45 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 36 | 0.62 | -0.08 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 42.50 | 0.65 | 1.15 | 0.60 | -5.20 | -89.66% | 5 | 12 | 0.61 | -0.13 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 1.00 | 1.60 | 7.70 | 0.00 | 0.00% | 0 | 68 | 0.57 | -0.20 | 0.03 | -0.03 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 47.50 | 0.40 | 2.20 | 2.75 | 0.00 | 0.00% | 0 | 70 | 0.54 | -0.27 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 2.30 | 3.00 | 2.50 | -0.35 | -12.29% | 3 | 171 | 0.52 | -0.37 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 52.50 | 3.40 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 132 | 0.51 | -0.47 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 4.70 | 5.60 | 5.42 | 0.00 | 0.00% | 0 | 262 | 0.49 | -0.58 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 57.50 | 6.40 | 7.20 | 9.15 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.68 | 0.04 | -0.03 | 1/17/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 6.90 | 9.10 | 10.00 | 0.00 | 0.00% | 0 | 14 | 0.43 | -0.77 | 0.04 | -0.03 | 12/20/2024 | 5/5/2025 3:59:53 PM EST |
| 62.50 | 8.50 | 12.50 | 22.07 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.83 | 0.03 | -0.02 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 10.90 | 14.80 | 17.46 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.87 | 0.02 | -0.02 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 15.80 | 19.60 | % | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 20.60 | 24.60 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 25.70 | 29.50 | 35.95 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 30.60 | 34.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |