Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $91.05 as of 12/9/2025 7:48:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 67.40 | 71.50 | 69.45 | % | 2.78 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 27.50 | 64.80 | 69.00 | 66.90 | % | 2.43 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 30.00 | 62.50 | 66.50 | 64.50 | % | 2.15 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 32.50 | 59.90 | 64.10 | 62.00 | % | 1.91 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 35.00 | 57.40 | 61.60 | 59.50 | % | 1.70 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 37.50 | 55.00 | 59.00 | 57.00 | % | 1.52 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 40.00 | 52.50 | 56.50 | 54.50 | % | 1.36 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 42.50 | 50.00 | 54.00 | 52.00 | % | 1.22 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 45.00 | 47.40 | 51.50 | 49.45 | % | 1.10 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 47.50 | 45.00 | 49.10 | 47.05 | % | 0.99 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 50.00 | 42.40 | 46.60 | 44.50 | 8.20 | 0.00 | 0.00% | 0.89 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/9/2025 4:00:02 PM EST |
| 52.50 | 40.00 | 44.00 | 42.00 | 11.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 12/9/2025 4:00:02 PM EST |
| 55.00 | 37.50 | 41.50 | 39.50 | % | 0.72 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 57.50 | 35.00 | 39.00 | 37.00 | % | 0.64 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 60.00 | 32.50 | 36.60 | 34.55 | 42.15 | 0.00 | 0.00% | 0.58 | 0 | 8 | 2.50 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/9/2025 4:00:02 PM EST |
| 65.00 | 27.50 | 31.60 | 29.55 | 17.22 | 0.00 | 0.00% | 0.45 | 0 | 100 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:02 PM EST |
| 67.50 | 25.00 | 29.00 | 27.00 | 24.50 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.97 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 4:00:02 PM EST |
| 70.00 | 22.60 | 26.60 | 24.60 | 20.62 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.85 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:02 PM EST |
| 72.50 | 20.00 | 24.20 | 22.10 | 9.60 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/9/2025 4:00:02 PM EST |
| 75.00 | 17.60 | 21.70 | 19.65 | 25.57 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.57 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 4:00:02 PM EST |
| 77.50 | 15.10 | 19.20 | 17.15 | 21.60 | 0.00 | 0.00% | 0.22 | 0 | 303 | 1.42 | 0.99 | 0.01 | -0.01 | 11/5/2025 | 12/9/2025 4:00:02 PM EST |
| 80.00 | 12.80 | 16.70 | 14.75 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.27 | 0.98 | 0.01 | -0.01 | 11/20/2025 | 12/9/2025 4:00:02 PM EST |
| 82.50 | 10.40 | 14.40 | 12.40 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.17 | 0.94 | 0.02 | -0.03 | 11/20/2025 | 12/9/2025 4:00:02 PM EST |
| 85.00 | 8.40 | 11.30 | 9.85 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.89 | 0.87 | 0.02 | -0.08 | 12/1/2025 | 12/9/2025 4:00:02 PM EST |
| 87.50 | 5.90 | 8.50 | 7.20 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.68 | 0.81 | 0.03 | -0.10 | 12/3/2025 | 12/9/2025 4:00:02 PM EST |
| 90.00 | 4.50 | 7.90 | 6.20 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.90 | 0.72 | 0.04 | -0.12 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 92.50 | 3.20 | 4.80 | 4.00 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.50 | 0.60 | 0.05 | -0.13 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 95.00 | 1.80 | 3.30 | 2.55 | 3.22 | +1.22 | +61.00% | 0.03 | 1 | 1,149 | 0.48 | 0.47 | 0.06 | -0.13 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 97.50 | 1.45 | 2.35 | 1.90 | 1.90 | +0.85 | +80.96% | 0.02 | 1 | 44 | 0.52 | 0.34 | 0.05 | -0.13 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 100.00 | 0.80 | 1.50 | 1.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.51 | 0.23 | 0.04 | -0.11 | 12/4/2025 | 12/9/2025 4:00:02 PM EST |
| 105.00 | 0.10 | 0.60 | 0.35 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.57 | 0.09 | 0.02 | -0.07 | 12/1/2025 | 12/9/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | 0.03 | 0.01 | -0.03 | 11/20/2025 | 12/9/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.99 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 12/9/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.25 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 0.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 12/9/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.97 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/9/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.65 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/9/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/9/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 12/9/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 7.92 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.50 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/9/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/9/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/9/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/9/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.71 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/9/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,710 | 1.30 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2,216 | 1.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 0.68 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,708 | 0.99 | -0.02 | 0.01 | -0.01 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 82.50 | 0.05 | 1.30 | 0.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | -0.06 | 0.02 | -0.03 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 85.00 | 0.40 | 1.00 | 0.70 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.59 | -0.13 | 0.02 | -0.08 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 87.50 | 0.55 | 1.35 | 0.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | -0.19 | 0.03 | -0.10 | 12/4/2025 | 12/9/2025 4:00:02 PM EST |
| 90.00 | 0.75 | 1.90 | 1.33 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.48 | -0.28 | 0.04 | -0.12 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 92.50 | 0.40 | 2.75 | 1.58 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.36 | -0.40 | 0.05 | -0.13 | 12/1/2025 | 12/9/2025 4:00:02 PM EST |
| 95.00 | 2.70 | 3.90 | 3.30 | 10.97 | 0.00 | 0.00% | 0.03 | 0 | 390 | 0.45 | -0.53 | 0.06 | -0.13 | 11/17/2025 | 12/9/2025 4:00:02 PM EST |
| 97.50 | 3.20 | 6.60 | 4.90 | 15.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.79 | -0.66 | 0.05 | -0.13 | 11/20/2025 | 12/9/2025 4:00:02 PM EST |
| 100.00 | 6.10 | 7.40 | 6.75 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.45 | -0.77 | 0.04 | -0.11 | 10/30/2025 | 12/9/2025 4:00:02 PM EST |
| 105.00 | 9.30 | 13.00 | 11.15 | 11.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.97 | -0.91 | 0.02 | -0.07 | 10/30/2025 | 12/9/2025 4:00:02 PM EST |
| 110.00 | 13.70 | 17.80 | 15.75 | % | 0.14 | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.03 | 12/9/2025 4:00:02 PM EST | |||
| 115.00 | 18.60 | 22.60 | 20.60 | % | 0.18 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 12/9/2025 4:00:02 PM EST | |||
| 120.00 | 23.60 | 27.60 | 25.60 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 125.00 | 28.50 | 32.70 | 30.60 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 130.00 | 33.50 | 37.70 | 35.60 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 135.00 | 38.50 | 42.60 | 40.55 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 140.00 | 43.50 | 47.60 | 45.55 | % | 0.33 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 145.00 | 48.50 | 52.60 | 50.55 | % | 0.35 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 150.00 | 53.50 | 57.60 | 55.55 | % | 0.37 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST |