Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $63.70 as of 5/27/2025 3:35:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.30 | 31.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 37.50 | 24.80 | 28.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 40.00 | 22.40 | 26.50 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 42.50 | 20.00 | 24.00 | % | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 45.00 | 17.60 | 21.70 | % | 0 | 0 | 1.16 | 0.96 | 0.01 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 47.50 | 15.40 | 19.30 | % | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 50.00 | 13.60 | 16.40 | % | 0 | 0 | 0.91 | 0.91 | 0.01 | -0.03 | 5/27/2025 1:58:58 PM EST | |||
| 52.50 | 10.80 | 13.60 | % | 0 | 0 | 0.88 | 0.87 | 0.02 | -0.03 | 5/27/2025 1:58:58 PM EST | |||
| 55.00 | 8.60 | 12.10 | % | 0 | 0 | 0.72 | 0.82 | 0.02 | -0.04 | 5/27/2025 1:58:58 PM EST | |||
| 57.50 | 7.00 | 9.80 | % | 0 | 0 | 0.76 | 0.74 | 0.03 | -0.04 | 5/27/2025 1:58:58 PM EST | |||
| 60.00 | 4.90 | 8.90 | % | 0 | 0 | 0.49 | 0.67 | 0.03 | -0.04 | 5/27/2025 1:58:58 PM EST | |||
| 62.50 | 4.90 | 5.60 | 5.23 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.59 | 0.03 | -0.04 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 65.00 | 3.50 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 42 | 0.44 | 0.50 | 0.04 | -0.04 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 67.50 | 2.55 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.40 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 70.00 | 1.25 | 4.00 | 2.60 | 0.00 | 0.00% | 0 | 502 | 0.38 | 0.31 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 75.00 | 0.65 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 805 | 0.42 | 0.17 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 80.00 | 0.10 | 2.50 | % | 0 | 0 | 0.75 | 0.09 | 0.02 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 85.00 | 0.00 | 2.40 | % | 0 | 0 | 0.84 | 0.04 | 0.01 | -0.01 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 37.50 | 0.00 | 2.60 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 42.50 | 0.00 | 2.70 | % | 0 | 0 | 1.28 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 45.00 | 0.00 | 2.10 | 0.48 | 0.00 | 0.00% | 0 | 10 | 1.05 | -0.04 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 47.50 | 0.20 | 2.85 | 0.67 | 0.00 | 0.00% | 0 | 10 | 1.04 | -0.06 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 2.90 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.09 | 0.01 | -0.03 | 5/15/2025 | 5/27/2025 1:58:58 PM EST |
| 52.50 | 0.55 | 1.65 | % | 0 | 0 | 0.75 | -0.13 | 0.02 | -0.03 | 5/27/2025 1:58:58 PM EST | |||
| 55.00 | 0.05 | 2.90 | % | 0 | 0 | 0.73 | -0.18 | 0.02 | -0.04 | 5/27/2025 1:58:58 PM EST | |||
| 57.50 | 1.35 | 3.60 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.26 | 0.03 | -0.04 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 60.00 | 0.60 | 4.50 | 3.20 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.33 | 0.03 | -0.04 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 62.50 | 1.35 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.41 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 65.00 | 4.10 | 5.10 | 4.60 | % | 4 | 0 | 0.43 | -0.50 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST | |
| 67.50 | 5.40 | 6.60 | % | 0 | 0 | 0.46 | -0.60 | 0.04 | -0.04 | 5/27/2025 1:58:58 PM EST | |||
| 70.00 | 6.20 | 9.70 | % | 0 | 0 | 0.61 | -0.69 | 0.04 | -0.03 | 5/27/2025 1:58:58 PM EST | |||
| 75.00 | 10.30 | 13.70 | % | 0 | 0 | 0.66 | -0.83 | 0.03 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 80.00 | 15.10 | 17.50 | % | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 85.00 | 19.40 | 22.80 | % | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:58:58 PM EST |