Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $93.51 as of 10/24/2025 6:25:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 37.70 | 41.30 | 39.50 | % | 0.66 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 65.00 | 33.00 | 36.40 | 34.70 | % | 0.53 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 10/24/2025 4:00:03 PM EST | |||
| 70.00 | 28.00 | 31.70 | 29.85 | % | 0.43 | 0 | 0 | 1.24 | 0.97 | 0.00 | -0.01 | 10/24/2025 4:00:03 PM EST | |||
| 75.00 | 23.50 | 27.10 | 25.30 | % | 0.34 | 0 | 0 | 1.10 | 0.92 | 0.01 | -0.04 | 10/24/2025 4:00:03 PM EST | |||
| 80.00 | 18.80 | 22.90 | 20.85 | 11.90 | 0.00 | 0.00% | 0.26 | 0 | 58 | 1.06 | 0.87 | 0.01 | -0.06 | 10/13/2025 | 10/24/2025 4:00:03 PM EST |
| 82.50 | 16.90 | 20.80 | 18.85 | 10.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.04 | 0.83 | 0.01 | -0.08 | 10/13/2025 | 10/24/2025 4:00:03 PM EST |
| 85.00 | 14.90 | 18.80 | 16.85 | 12.25 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.75 | 0.80 | 0.01 | -0.09 | 10/16/2025 | 10/24/2025 4:00:03 PM EST |
| 87.50 | 14.00 | 16.40 | 15.20 | 6.25 | 0.00 | 0.00% | 0.17 | 0 | 70 | 0.81 | 0.75 | 0.02 | -0.10 | 10/10/2025 | 10/24/2025 4:00:03 PM EST |
| 90.00 | 12.40 | 14.50 | 13.45 | 13.30 | +4.25 | +46.97% | 0.15 | 1 | 28 | 0.80 | 0.71 | 0.02 | -0.11 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 92.50 | 10.60 | 12.90 | 11.75 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 133 | 0.78 | 0.66 | 0.02 | -0.12 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 95.00 | 9.50 | 10.90 | 10.20 | 10.13 | +3.23 | +46.82% | 0.11 | 2 | 456 | 0.77 | 0.61 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 97.50 | 8.00 | 9.50 | 8.75 | 9.29 | +4.29 | +85.80% | 0.09 | 1,213 | 1,032 | 0.75 | 0.56 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 100.00 | 6.40 | 8.30 | 7.35 | 7.80 | +3.60 | +85.72% | 0.07 | 470 | 64 | 0.73 | 0.51 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 105.00 | 4.30 | 6.30 | 5.30 | 5.70 | +1.70 | +42.50% | 0.05 | 20 | 46 | 0.72 | 0.41 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 110.00 | 2.85 | 4.40 | 3.63 | 3.90 | +1.25 | +47.17% | 0.03 | 37 | 14 | 0.70 | 0.32 | 0.02 | -0.12 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 115.00 | 2.00 | 3.60 | 2.80 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.73 | 0.23 | 0.02 | -0.10 | 10/20/2025 | 10/24/2025 4:00:03 PM EST |
| 120.00 | 1.35 | 3.40 | 2.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.78 | 0.16 | 0.01 | -0.08 | 10/16/2025 | 10/24/2025 4:00:03 PM EST |
| 125.00 | 0.80 | 2.05 | 1.43 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | 0.11 | 0.01 | -0.06 | 10/20/2025 | 10/24/2025 4:00:03 PM EST |
| 130.00 | 0.05 | 1.30 | 0.68 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.07 | 0.01 | -0.04 | 10/8/2025 | 10/24/2025 4:00:03 PM EST |
| 135.00 | 0.35 | 0.80 | 0.58 | 0.48 | -0.17 | -26.16% | 0.00 | 2 | 3 | 0.72 | 0.04 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 10/24/2025 4:00:03 PM EST | |||
| 70.00 | 0.05 | 0.85 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.73 | -0.03 | 0.00 | -0.01 | 10/20/2025 | 10/24/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.70 | 0.85 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | -0.08 | 0.01 | -0.04 | 10/15/2025 | 10/24/2025 4:00:03 PM EST |
| 80.00 | 0.75 | 2.40 | 1.58 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.75 | -0.13 | 0.01 | -0.06 | 10/16/2025 | 10/24/2025 4:00:03 PM EST |
| 82.50 | 0.70 | 3.00 | 1.85 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1,248 | 0.71 | -0.17 | 0.01 | -0.08 | 10/20/2025 | 10/24/2025 4:00:03 PM EST |
| 85.00 | 1.00 | 3.70 | 2.35 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 1,135 | 0.70 | -0.20 | 0.01 | -0.09 | 10/22/2025 | 10/24/2025 4:00:03 PM EST |
| 87.50 | 2.30 | 4.40 | 3.35 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.75 | -0.25 | 0.02 | -0.10 | 10/20/2025 | 10/24/2025 4:00:03 PM EST |
| 90.00 | 3.10 | 5.20 | 4.15 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.74 | -0.29 | 0.02 | -0.11 | 10/7/2025 | 10/24/2025 4:00:03 PM EST |
| 92.50 | 3.80 | 5.90 | 4.85 | 7.08 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.72 | -0.34 | 0.02 | -0.12 | 10/17/2025 | 10/24/2025 4:00:03 PM EST |
| 95.00 | 4.80 | 6.80 | 5.80 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.70 | -0.39 | 0.02 | -0.13 | 10/22/2025 | 10/24/2025 4:00:03 PM EST |
| 97.50 | 5.80 | 8.00 | 6.90 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.69 | -0.44 | 0.02 | -0.13 | 10/20/2025 | 10/24/2025 4:00:03 PM EST |
| 100.00 | 7.00 | 9.20 | 8.10 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.68 | -0.49 | 0.02 | -0.13 | 9/25/2025 | 10/24/2025 4:00:03 PM EST |
| 105.00 | 10.00 | 12.30 | 11.15 | % | 0.11 | 0 | 0 | 0.68 | -0.59 | 0.02 | -0.13 | 10/24/2025 4:00:03 PM EST | |||
| 110.00 | 12.30 | 16.40 | 14.35 | % | 0.13 | 0 | 0 | 0.63 | -0.68 | 0.02 | -0.12 | 10/24/2025 4:00:03 PM EST | |||
| 115.00 | 17.50 | 19.30 | 18.40 | % | 0.16 | 0 | 0 | 0.65 | -0.77 | 0.02 | -0.10 | 10/24/2025 4:00:03 PM EST | |||
| 120.00 | 20.50 | 23.70 | 22.10 | % | 0.18 | 0 | 0 | 0.84 | -0.84 | 0.01 | -0.08 | 10/24/2025 4:00:03 PM EST | |||
| 125.00 | 25.30 | 28.10 | 26.70 | % | 0.21 | 0 | 0 | 0.87 | -0.89 | 0.01 | -0.06 | 10/24/2025 4:00:03 PM EST | |||
| 130.00 | 29.90 | 32.50 | 31.20 | % | 0.24 | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.04 | 10/24/2025 4:00:03 PM EST | |||
| 135.00 | 34.50 | 37.30 | 35.90 | % | 0.27 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.03 | 10/24/2025 4:00:03 PM EST |