Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $79.49 as of 9/4/2025 12:11:01 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 | 58.50 | 61.30 | 59.90 | 52.40 | 0.00 | 0.00% | 3.00 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/4/2025 12:58:57 PM EST |
| 22.50 | 56.80 | 59.50 | 58.15 | % | 2.58 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 25.00 | 54.40 | 55.80 | 55.10 | % | 2.20 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 27.50 | 51.80 | 53.50 | 52.65 | % | 1.91 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 30.00 | 48.30 | 50.90 | 49.60 | % | 1.65 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 32.50 | 47.10 | 48.00 | 47.55 | % | 1.46 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 35.00 | 44.30 | 46.20 | 45.25 | % | 1.29 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 37.50 | 42.10 | 43.70 | 42.90 | % | 1.14 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 40.00 | 39.40 | 41.00 | 40.20 | % | 1.01 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 42.50 | 35.80 | 38.50 | 37.15 | 10.70 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/4/2025 12:58:57 PM EST |
| 45.00 | 33.60 | 35.60 | 34.60 | 25.20 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/4/2025 12:58:57 PM EST |
| 47.50 | 31.50 | 34.60 | 33.05 | 15.75 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 9/4/2025 12:58:57 PM EST |
| 50.00 | 28.40 | 31.80 | 30.10 | 24.00 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/4/2025 12:58:57 PM EST |
| 52.50 | 26.30 | 28.70 | 27.50 | 22.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/4/2025 12:58:57 PM EST |
| 55.00 | 23.50 | 25.50 | 24.50 | 7.71 | 0.00 | 0.00% | 0.45 | 0 | 40 | 1.71 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/4/2025 12:58:57 PM EST |
| 57.50 | 22.10 | 23.80 | 22.95 | 6.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/4/2025 12:58:57 PM EST |
| 60.00 | 18.50 | 21.30 | 19.90 | 12.50 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.17 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/4/2025 12:58:57 PM EST |
| 62.50 | 17.20 | 19.80 | 18.50 | 12.90 | 0.00 | 0.00% | 0.30 | 0 | 43 | 1.43 | 0.99 | 0.00 | -0.01 | 8/6/2025 | 9/4/2025 12:58:57 PM EST |
| 65.00 | 14.10 | 16.80 | 15.45 | 14.32 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.07 | 0.99 | 0.00 | -0.02 | 9/2/2025 | 9/4/2025 12:58:57 PM EST |
| 67.50 | 11.10 | 13.40 | 12.25 | % | 0.18 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.03 | 9/4/2025 12:58:57 PM EST | |||
| 70.00 | 10.10 | 11.60 | 10.85 | 5.62 | 0.00 | 0.00% | 0.15 | 0 | 879 | 0.76 | 0.92 | 0.02 | -0.05 | 8/20/2025 | 9/4/2025 12:58:57 PM EST |
| 72.50 | 6.40 | 9.10 | 7.75 | % | 0.11 | 0 | 0 | 0.61 | 0.86 | 0.03 | -0.07 | 9/4/2025 12:58:57 PM EST | |||
| 75.00 | 5.30 | 7.20 | 6.25 | 3.72 | 0.00 | 0.00% | 0.08 | 0 | 126 | 0.47 | 0.77 | 0.04 | -0.08 | 8/22/2025 | 9/4/2025 12:58:57 PM EST |
| 77.50 | 4.10 | 4.70 | 4.40 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.48 | 0.66 | 0.05 | -0.10 | 9/3/2025 | 9/4/2025 12:58:57 PM EST |
| 80.00 | 2.70 | 3.00 | 2.85 | 2.75 | +0.05 | +1.86% | 0.04 | 2 | 199 | 0.44 | 0.53 | 0.06 | -0.10 | 9/4/2025 | 9/4/2025 12:58:57 PM EST |
| 82.50 | 1.55 | 1.90 | 1.73 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.41 | 0.38 | 0.06 | -0.09 | 8/29/2025 | 9/4/2025 12:58:57 PM EST |
| 85.00 | 0.80 | 1.25 | 1.03 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.40 | 0.24 | 0.05 | -0.07 | 8/25/2025 | 9/4/2025 12:58:57 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.53 | 0.07 | 0.02 | -0.03 | 8/5/2025 | 9/4/2025 12:58:57 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.01 | 0.01 | -0.01 | 8/19/2025 | 9/4/2025 12:58:57 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 12:58:57 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.76 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/4/2025 12:58:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/4/2025 12:58:57 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/4/2025 12:58:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.77 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/4/2025 12:58:57 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/4/2025 12:58:57 PM EST |
| 45.00 | 0.00 | 2.05 | 1.03 | 6.45 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/4/2025 12:58:57 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/4/2025 12:58:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.66 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 12:58:57 PM EST |
| 52.50 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.51 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:58:57 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.47 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 12:58:57 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/4/2025 12:58:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.13 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/4/2025 12:58:57 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | -0.01 | 0.00 | -0.01 | 8/25/2025 | 9/4/2025 12:58:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,522 | 0.88 | -0.01 | 0.00 | -0.02 | 9/3/2025 | 9/4/2025 12:58:57 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.62 | -0.04 | 0.01 | -0.03 | 8/22/2025 | 9/4/2025 12:58:57 PM EST |
| 70.00 | 0.20 | 0.50 | 0.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.48 | -0.08 | 0.02 | -0.05 | 8/25/2025 | 9/4/2025 12:58:57 PM EST |
| 72.50 | 0.45 | 0.75 | 0.60 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | -0.14 | 0.03 | -0.07 | 8/19/2025 | 9/4/2025 12:58:57 PM EST |
| 75.00 | 0.95 | 1.30 | 1.13 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.47 | -0.23 | 0.04 | -0.08 | 9/2/2025 | 9/4/2025 12:58:57 PM EST |
| 77.50 | 1.60 | 1.85 | 1.73 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1,300 | 0.43 | -0.34 | 0.05 | -0.10 | 9/3/2025 | 9/4/2025 12:58:57 PM EST |
| 80.00 | 2.55 | 2.75 | 2.65 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.42 | -0.47 | 0.06 | -0.10 | 9/2/2025 | 9/4/2025 12:58:57 PM EST |
| 82.50 | 3.60 | 4.20 | 3.90 | % | 0.05 | 0 | 0 | 0.38 | -0.62 | 0.06 | -0.09 | 9/4/2025 12:58:57 PM EST | |||
| 85.00 | 5.00 | 6.50 | 5.75 | % | 0.07 | 0 | 0 | 0.70 | -0.76 | 0.05 | -0.07 | 9/4/2025 12:58:57 PM EST | |||
| 90.00 | 8.10 | 10.90 | 9.50 | 13.62 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | -0.93 | 0.02 | -0.03 | 8/4/2025 | 9/4/2025 12:58:57 PM EST |
| 95.00 | 14.10 | 16.70 | 15.40 | % | 0.16 | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.01 | 9/4/2025 12:58:57 PM EST | |||
| 100.00 | 19.30 | 20.60 | 19.95 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST |