Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $62.43 as of 5/30/2025 5:57:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 36.90 | 41.00 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 34.40 | 38.50 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 27.50 | 31.80 | 35.90 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 29.30 | 33.50 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 32.50 | 26.90 | 31.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 24.40 | 28.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 37.50 | 21.90 | 26.00 | 7.30 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 19.30 | 23.60 | 21.00 | -3.86 | -15.53% | 2 | 22 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 16.90 | 21.00 | 2.90 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 14.40 | 18.60 | 2.10 | 0.00 | 0.00% | 0 | 17 | 1.51 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:00 PM EST |
| 47.50 | 12.00 | 16.00 | 6.60 | 0.00 | 0.00% | 0 | 51 | 1.30 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 9.40 | 13.80 | 16.70 | 0.00 | 0.00% | 0 | 699 | 1.20 | 0.97 | 0.01 | -0.03 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 52.50 | 8.70 | 9.70 | 10.80 | 0.00 | 0.00% | 0 | 56 | 0.64 | 0.92 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 4.80 | 8.00 | 10.34 | 0.00 | 0.00% | 0 | 717 | 0.68 | 0.87 | 0.03 | -0.05 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 57.50 | 4.00 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 48 | 0.56 | 0.76 | 0.05 | -0.06 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 2.70 | 3.80 | 6.46 | 0.00 | 0.00% | 0 | 1,025 | 0.43 | 0.61 | 0.06 | -0.06 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 62.50 | 1.35 | 2.60 | 2.70 | 0.00 | 0.00% | 0 | 883 | 0.42 | 0.44 | 0.07 | -0.06 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.60 | 1.70 | 1.90 | 0.00 | 0.00% | 0 | 1,131 | 0.41 | 0.27 | 0.06 | -0.05 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | -0.26 | -39.40% | 1 | 739 | 0.61 | 0.07 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.05 | 1.50 | 0.36 | 0.00 | 0.00% | 0 | 42 | 0.66 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 35 | 1.23 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/30/2025 4:00:00 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 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 2.15 | 0.93 | 0.00 | 0.00% | 0 | 5 | 3.15 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 2.15 | 0.61 | 0.00 | 0.00% | 0 | 9 | 2.37 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 2.15 | 4.10 | 0.00 | 0.00% | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 36 | 1.94 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 340 | 1.75 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 76 | 1.56 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 2.20 | 2.75 | 0.00 | 0.00% | 0 | 70 | 1.39 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,915 | 0.57 | -0.03 | 0.01 | -0.03 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 52.50 | 0.05 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 131 | 0.47 | -0.08 | 0.02 | -0.04 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 263 | 0.60 | -0.13 | 0.03 | -0.05 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 57.50 | 0.60 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 1,272 | 0.41 | -0.24 | 0.05 | -0.06 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 1.40 | 3.50 | 2.00 | +0.60 | +42.86% | 1 | 22 | 0.54 | -0.39 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 62.50 | 1.50 | 3.80 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.56 | 0.07 | -0.06 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 3.20 | 5.40 | 3.40 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.73 | 0.06 | -0.05 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 6.70 | 10.80 | % | 0 | 0 | 0.91 | -0.93 | 0.03 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 11.60 | 15.70 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 16.70 | 20.70 | 35.95 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 21.70 | 25.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |