Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $53.07 as of 11/20/2024 8:42:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.30 | 25.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 32.50 | 18.70 | 22.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 16.30 | 20.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 37.50 | 13.80 | 17.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 12.30 | 14.00 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.02 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 42.50 | 8.90 | 12.90 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.96 | 0.01 | -0.02 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 6.60 | 10.50 | % | 0 | 0 | 0.74 | 0.91 | 0.02 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 47.50 | 4.30 | 8.40 | % | 0 | 0 | 0.42 | 0.84 | 0.04 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 2.55 | 5.30 | 3.77 | 0.00 | 0.00% | 0 | 19 | 0.27 | 0.73 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 52.50 | 2.80 | 3.60 | 3.70 | 0.00 | 0.00% | 7 | 19 | 0.43 | 0.59 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 1.85 | 2.20 | 1.95 | -0.25 | -11.37% | 15 | 2,056 | 0.43 | 0.45 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 57.50 | 1.05 | 1.35 | 1.15 | -0.35 | -23.34% | 2 | 1,026 | 0.43 | 0.32 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.55 | 0.80 | 0.60 | -0.20 | -25.00% | 14 | 62 | 0.43 | 0.21 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 62.50 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.13 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.15 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 149 | 0.52 | 0.08 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 67.50 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 84 | 0.70 | 0.04 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 2.00 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.02 | 0.01 | -0.01 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 72.50 | 0.00 | 1.70 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 161 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:02 PM EST |
| 77.50 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 0.84 | 0.00 | 0.00% | 0 | 82 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 82.50 | 0.00 | 0.45 | 7.40 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 2.45 | 0.85 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 4:00:02 PM EST |
| 87.50 | 0.00 | 2.00 | 0.56 | 0.00 | 0.00% | 0 | 54 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 1.90 | 0.67 | 0.00 | 0.00% | 0 | 25 | 1.33 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:02 PM EST |
| 92.50 | 0.00 | 0.80 | 3.90 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 37.50 | 0.00 | 1.95 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.02 | 9/11/2024 | 11/20/2024 4:00:02 PM EST |
| 42.50 | 0.05 | 0.25 | 0.10 | -0.30 | -75.00% | 8 | 12 | 0.49 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.10 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.09 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 47.50 | 0.20 | 1.90 | 0.75 | -0.25 | -25.00% | 23 | 72 | 0.56 | -0.16 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 1.20 | 1.65 | 1.25 | +0.15 | +13.64% | 7 | 3,498 | 0.49 | -0.27 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 52.50 | 2.10 | 2.55 | 2.20 | 0.00 | 0.00% | 0 | 291 | 0.47 | -0.41 | 0.06 | -0.05 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 3.40 | 3.80 | 3.80 | +0.50 | +15.16% | 5 | 279 | 0.46 | -0.55 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 57.50 | 5.10 | 5.70 | 5.50 | +0.71 | +14.83% | 1 | 47 | 0.48 | -0.68 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 6.90 | 8.60 | 6.99 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.79 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 62.50 | 7.70 | 11.60 | 10.62 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.87 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 9.80 | 14.50 | 7.12 | 0.00 | 0.00% | 0 | 29 | 0.84 | -0.92 | 0.02 | -0.02 | 8/13/2024 | 11/20/2024 4:00:02 PM EST |
| 67.50 | 12.10 | 16.90 | 2.95 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.96 | 0.01 | -0.01 | 6/26/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 15.00 | 19.00 | 12.35 | 0.00 | 0.00% | 0 | 10 | 0.88 | -0.98 | 0.01 | -0.01 | 10/15/2024 | 11/20/2024 4:00:02 PM EST |
| 72.50 | 17.50 | 21.40 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 20.00 | 23.90 | 13.66 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:02 PM EST |
| 77.50 | 22.50 | 26.10 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 25.00 | 28.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 82.50 | 27.10 | 32.00 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 29.50 | 34.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 87.50 | 32.10 | 37.00 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 35.00 | 38.70 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 4:00:02 PM EST |
| 92.50 | 37.50 | 41.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 95.00 | 40.00 | 43.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 100.00 | 45.00 | 48.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 105.00 | 50.00 | 53.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 110.00 | 55.00 | 58.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 115.00 | 60.00 | 63.80 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 120.00 | 65.00 | 68.70 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |