Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $75.79 as of 7/29/2025 2:38:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 55.00 | 59.10 | 57.05 | 52.40 | 0.00 | 0.00% | 2.85 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:59:02 PM EST |
| 22.50 | 52.50 | 56.60 | 54.55 | % | 2.42 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 25.00 | 50.00 | 54.10 | 52.05 | % | 2.08 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 27.50 | 47.50 | 51.60 | 49.55 | % | 1.80 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 30.00 | 45.00 | 49.10 | 47.05 | % | 1.57 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 32.50 | 42.40 | 46.60 | 44.50 | % | 1.37 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 35.00 | 39.90 | 44.10 | 42.00 | % | 1.20 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 37.50 | 37.40 | 41.60 | 39.50 | % | 1.05 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 40.00 | 34.90 | 39.10 | 37.00 | % | 0.93 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 42.50 | 32.60 | 36.60 | 34.60 | 10.70 | 0.00 | 0.00% | 0.81 | 0 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 12:59:02 PM EST |
| 45.00 | 30.10 | 34.10 | 32.10 | 25.20 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 12:59:02 PM EST |
| 47.50 | 27.60 | 31.70 | 29.65 | 15.75 | 0.00 | 0.00% | 0.62 | 0 | 16 | 1.17 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 12:59:02 PM EST |
| 50.00 | 25.10 | 29.20 | 27.15 | 24.00 | 0.00 | 0.00% | 0.54 | 0 | 35 | 1.15 | 0.99 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 12:59:02 PM EST |
| 52.50 | 22.70 | 26.20 | 24.45 | 18.18 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.83 | 0.98 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 12:59:02 PM EST |
| 55.00 | 21.20 | 23.80 | 22.50 | 7.71 | 0.00 | 0.00% | 0.41 | 0 | 40 | 0.72 | 0.96 | 0.01 | -0.01 | 5/12/2025 | 7/29/2025 12:59:02 PM EST |
| 57.50 | 18.70 | 21.80 | 20.25 | 6.55 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.66 | 0.95 | 0.01 | -0.01 | 5/12/2025 | 7/29/2025 12:59:02 PM EST |
| 60.00 | 16.60 | 19.30 | 17.95 | 12.50 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.69 | 0.91 | 0.01 | -0.02 | 6/20/2025 | 7/29/2025 12:59:02 PM EST |
| 62.50 | 15.20 | 16.30 | 15.75 | 10.20 | 0.00 | 0.00% | 0.25 | 0 | 42 | 0.52 | 0.88 | 0.01 | -0.03 | 6/23/2025 | 7/29/2025 12:59:02 PM EST |
| 65.00 | 13.10 | 13.70 | 13.40 | 12.90 | +2.62 | +25.49% | 0.21 | 1 | 32 | 0.48 | 0.83 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 12:59:02 PM EST |
| 67.50 | 10.80 | 12.10 | 11.45 | % | 0.17 | 0 | 0 | 0.49 | 0.78 | 0.02 | -0.04 | 7/29/2025 12:59:02 PM EST | |||
| 70.00 | 9.10 | 9.90 | 9.50 | 7.15 | 0.00 | 0.00% | 0.14 | 0 | 834 | 0.46 | 0.72 | 0.02 | -0.04 | 7/24/2025 | 7/29/2025 12:59:02 PM EST |
| 72.50 | 7.40 | 8.80 | 8.10 | % | 0.11 | 0 | 0 | 0.48 | 0.65 | 0.03 | -0.05 | 7/29/2025 12:59:02 PM EST | |||
| 75.00 | 6.00 | 7.00 | 6.50 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 116 | 0.48 | 0.58 | 0.03 | -0.05 | 7/22/2025 | 7/29/2025 12:59:02 PM EST |
| 77.50 | 4.80 | 5.90 | 5.35 | 5.30 | +0.70 | +15.22% | 0.07 | 1 | 2 | 0.48 | 0.51 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:59:02 PM EST |
| 80.00 | 3.80 | 4.60 | 4.20 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 183 | 0.48 | 0.43 | 0.03 | -0.05 | 7/10/2025 | 7/29/2025 12:59:02 PM EST |
| 82.50 | 2.80 | 3.90 | 3.35 | 1.89 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.47 | 0.36 | 0.03 | -0.05 | 7/22/2025 | 7/29/2025 12:59:02 PM EST |
| 85.00 | 2.20 | 2.80 | 2.50 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.47 | 0.30 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 12:59:02 PM EST |
| 90.00 | 0.85 | 2.00 | 1.43 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.49 | 0.20 | 0.02 | -0.03 | 7/23/2025 | 7/29/2025 12:59:02 PM EST |
| 95.00 | 0.70 | 1.50 | 1.10 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.02 | -0.03 | 7/29/2025 12:59:02 PM EST | |||
| 100.00 | 0.40 | 1.75 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.02 | 7/29/2025 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 30.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 12:59:02 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 12:59:02 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 12:59:02 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 12:59:02 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 12:59:02 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 6.45 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 12:59:02 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 12:59:02 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 14.00 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.88 | -0.01 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 12:59:02 PM EST |
| 52.50 | 0.05 | 0.95 | 0.50 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.63 | -0.02 | 0.00 | 0.00 | 3/27/2025 | 7/29/2025 12:59:02 PM EST |
| 55.00 | 0.00 | 1.65 | 0.83 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.61 | -0.04 | 0.01 | -0.01 | 6/11/2025 | 7/29/2025 12:59:02 PM EST |
| 57.50 | 0.00 | 1.80 | 0.90 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | -0.05 | 0.01 | -0.01 | 6/16/2025 | 7/29/2025 12:59:02 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.54 | -0.09 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 12:59:02 PM EST |
| 62.50 | 0.85 | 1.40 | 1.13 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.48 | -0.12 | 0.01 | -0.03 | 7/14/2025 | 7/29/2025 12:59:02 PM EST |
| 65.00 | 1.30 | 1.95 | 1.63 | % | 0.03 | 0 | 0 | 0.57 | -0.17 | 0.02 | -0.03 | 7/29/2025 12:59:02 PM EST | |||
| 67.50 | 1.65 | 2.45 | 2.05 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.22 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 12:59:02 PM EST |
| 70.00 | 2.20 | 3.10 | 2.65 | % | 0.04 | 0 | 0 | 0.47 | -0.28 | 0.02 | -0.04 | 7/29/2025 12:59:02 PM EST | |||
| 72.50 | 3.00 | 4.30 | 3.65 | % | 0.05 | 0 | 0 | 0.43 | -0.35 | 0.03 | -0.05 | 7/29/2025 12:59:02 PM EST | |||
| 75.00 | 4.30 | 5.00 | 4.65 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.47 | -0.42 | 0.03 | -0.05 | 7/22/2025 | 7/29/2025 12:59:02 PM EST |
| 77.50 | 5.30 | 6.50 | 5.90 | % | 0.08 | 0 | 0 | 0.47 | -0.49 | 0.03 | -0.05 | 7/29/2025 12:59:02 PM EST | |||
| 80.00 | 6.60 | 7.60 | 7.10 | % | 0.09 | 0 | 0 | 0.46 | -0.57 | 0.03 | -0.05 | 7/29/2025 12:59:02 PM EST | |||
| 82.50 | 8.20 | 9.80 | 9.00 | % | 0.11 | 0 | 0 | 0.48 | -0.64 | 0.03 | -0.05 | 7/29/2025 12:59:02 PM EST | |||
| 85.00 | 10.00 | 11.50 | 10.75 | % | 0.13 | 0 | 0 | 0.46 | -0.70 | 0.03 | -0.04 | 7/29/2025 12:59:02 PM EST | |||
| 90.00 | 13.10 | 16.80 | 14.95 | % | 0.17 | 0 | 0 | 0.52 | -0.80 | 0.02 | -0.03 | 7/29/2025 12:59:02 PM EST | |||
| 95.00 | 18.10 | 21.10 | 19.60 | % | 0.21 | 0 | 0 | 0.64 | -0.88 | 0.02 | -0.03 | 7/29/2025 12:59:02 PM EST | |||
| 100.00 | 22.30 | 26.00 | 24.15 | % | 0.24 | 0 | 0 | 0.77 | -0.92 | 0.01 | -0.02 | 7/29/2025 12:59:02 PM EST |