Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $73.73 as of 4/25/2024 12:26:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 33.20 | 38.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 40.00 | 30.70 | 35.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 42.50 | 28.20 | 33.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 45.00 | 25.80 | 30.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 47.50 | 23.20 | 28.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 50.00 | 21.60 | 25.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 55.00 | 16.00 | 19.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 60.00 | 11.10 | 14.80 | % | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.01 | 4/25/2024 12:58:56 PM EST | |||
| 62.50 | 9.70 | 13.00 | % | 0 | 0 | 1.03 | 0.92 | 0.02 | -0.02 | 4/25/2024 12:58:56 PM EST | |||
| 65.00 | 7.40 | 11.00 | 10.19 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.85 | 0.03 | -0.04 | 4/15/2024 | 4/25/2024 12:58:56 PM EST |
| 67.50 | 5.30 | 7.00 | % | 0 | 0 | 0.40 | 0.76 | 0.04 | -0.05 | 4/25/2024 12:58:56 PM EST | |||
| 70.00 | 4.50 | 5.40 | 4.90 | -0.50 | -9.26% | 1 | 25 | 0.46 | 0.64 | 0.05 | -0.06 | 4/25/2024 | 4/25/2024 12:58:56 PM EST |
| 72.50 | 3.10 | 3.50 | 3.70 | +0.10 | +2.78% | 2 | 7 | 0.45 | 0.52 | 0.05 | -0.07 | 4/25/2024 | 4/25/2024 12:58:56 PM EST |
| 75.00 | 2.10 | 2.35 | 2.22 | -0.48 | -17.78% | 2 | 80 | 0.45 | 0.40 | 0.05 | -0.07 | 4/25/2024 | 4/25/2024 12:58:56 PM EST |
| 77.50 | 1.35 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 1,001 | 0.46 | 0.30 | 0.04 | -0.06 | 4/22/2024 | 4/25/2024 12:58:56 PM EST |
| 80.00 | 0.85 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 290 | 0.46 | 0.22 | 0.03 | -0.05 | 4/24/2024 | 4/25/2024 12:58:56 PM EST |
| 82.50 | 0.55 | 0.75 | 0.80 | -0.05 | -5.89% | 10 | 112 | 0.48 | 0.15 | 0.03 | -0.05 | 4/25/2024 | 4/25/2024 12:58:56 PM EST |
| 85.00 | 0.35 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 256 | 0.51 | 0.11 | 0.02 | -0.04 | 4/22/2024 | 4/25/2024 12:58:56 PM EST |
| 87.50 | 0.25 | 0.45 | 2.10 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.08 | 0.02 | -0.03 | 4/9/2024 | 4/25/2024 12:58:56 PM EST |
| 90.00 | 0.20 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 177 | 0.58 | 0.05 | 0.01 | -0.02 | 4/18/2024 | 4/25/2024 12:58:56 PM EST |
| 95.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.02 | 0.00 | -0.01 | 4/9/2024 | 4/25/2024 12:58:56 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 56 | 1.04 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 12:58:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 131 | 1.14 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 12:58:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 12:58:56 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 60.00 | 0.10 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.01 | 4/19/2024 | 4/25/2024 12:58:56 PM EST |
| 62.50 | 0.30 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 21 | 0.48 | -0.08 | 0.02 | -0.02 | 4/24/2024 | 4/25/2024 12:58:56 PM EST |
| 65.00 | 0.55 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 51 | 0.44 | -0.15 | 0.03 | -0.04 | 4/23/2024 | 4/25/2024 12:58:56 PM EST |
| 67.50 | 1.10 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 204 | 0.48 | -0.24 | 0.04 | -0.05 | 4/23/2024 | 4/25/2024 12:58:56 PM EST |
| 70.00 | 1.85 | 2.10 | 2.75 | 0.00 | 0.00% | 0 | 1,022 | 0.44 | -0.36 | 0.05 | -0.06 | 4/19/2024 | 4/25/2024 12:58:56 PM EST |
| 72.50 | 2.95 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.48 | 0.05 | -0.07 | 4/24/2024 | 4/25/2024 12:58:56 PM EST |
| 75.00 | 4.40 | 4.70 | 4.45 | -0.05 | -1.12% | 1 | 45 | 0.45 | -0.60 | 0.05 | -0.07 | 4/25/2024 | 4/25/2024 12:58:56 PM EST |
| 77.50 | 6.10 | 6.60 | 3.40 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.70 | 0.04 | -0.06 | 4/11/2024 | 4/25/2024 12:58:56 PM EST |
| 80.00 | 7.50 | 9.00 | 3.70 | 0.00 | 0.00% | 0 | 43 | 0.88 | -0.78 | 0.03 | -0.05 | 4/9/2024 | 4/25/2024 12:58:56 PM EST |
| 82.50 | 9.50 | 12.40 | % | 0 | 0 | 0.82 | -0.85 | 0.03 | -0.05 | 4/25/2024 12:58:56 PM EST | |||
| 85.00 | 10.70 | 14.50 | % | 0 | 0 | 0.85 | -0.89 | 0.02 | -0.04 | 4/25/2024 12:58:56 PM EST | |||
| 87.50 | 13.70 | 17.50 | % | 0 | 0 | 1.05 | -0.92 | 0.02 | -0.03 | 4/25/2024 12:58:56 PM EST | |||
| 90.00 | 15.50 | 20.00 | % | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.02 | 4/25/2024 12:58:56 PM EST | |||
| 95.00 | 20.60 | 25.00 | % | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.01 | 4/25/2024 12:58:56 PM EST | |||
| 100.00 | 25.30 | 30.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 105.00 | 30.10 | 35.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 110.00 | 35.10 | 40.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 115.00 | 40.20 | 45.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 120.00 | 45.10 | 50.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST |