Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $50.58 as of 3/31/2025 5:14:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.60 | 22.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 32.50 | 16.20 | 20.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 35.00 | 13.70 | 17.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 37.50 | 11.20 | 15.20 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 40.00 | 9.70 | 11.60 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 42.50 | 6.40 | 10.10 | % | 0 | 0 | 0.79 | 0.93 | 0.02 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 45.00 | 5.40 | 7.50 | % | 0 | 0 | 0.96 | 0.87 | 0.04 | -0.04 | 3/31/2025 2:59:07 PM EST | |||
| 47.50 | 2.85 | 5.20 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.74 | 0.06 | -0.05 | 3/19/2025 | 3/31/2025 2:59:07 PM EST |
| 50.00 | 0.75 | 3.80 | 2.50 | % | 2 | 0 | 0.49 | 0.58 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:07 PM EST | |
| 52.50 | 0.20 | 2.55 | 1.30 | 0.00 | 0.00% | 1 | 13 | 0.48 | 0.38 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 55.00 | 0.00 | 1.05 | 1.90 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.22 | 0.06 | -0.05 | 3/26/2025 | 3/31/2025 2:59:07 PM EST |
| 57.50 | 0.15 | 0.35 | 0.31 | -0.09 | -22.50% | 1 | 39 | 0.47 | 0.12 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 60.00 | 0.00 | 0.15 | 0.12 | -0.13 | -52.00% | 1 | 85 | 0.49 | 0.06 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 62.50 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 847 | 0.68 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:59:07 PM EST |
| 65.00 | 0.00 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 627 | 0.87 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:59:07 PM EST |
| 67.50 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:07 PM EST |
| 70.00 | 0.00 | 1.60 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:07 PM EST |
| 75.00 | 0.00 | 1.65 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 80.00 | 0.00 | 1.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 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 | 0.90 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 32.50 | 0.00 | 1.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 37.50 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.01 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:07 PM EST |
| 40.00 | 0.00 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.93 | -0.02 | 0.01 | -0.01 | 3/14/2025 | 3/31/2025 2:59:07 PM EST |
| 42.50 | 0.10 | 0.40 | 0.18 | -0.26 | -59.10% | 1 | 13 | 0.59 | -0.07 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 45.00 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.13 | 0.04 | -0.04 | 3/14/2025 | 3/31/2025 2:59:07 PM EST |
| 47.50 | 0.80 | 1.30 | 0.75 | +0.30 | +66.67% | 1 | 90 | 0.48 | -0.26 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 50.00 | 1.10 | 2.45 | 1.55 | +0.25 | +19.24% | 11 | 56 | 0.46 | -0.42 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 52.50 | 1.75 | 4.00 | 3.85 | +1.65 | +75.00% | 30 | 37 | 0.45 | -0.62 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 55.00 | 3.70 | 6.20 | 4.85 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.78 | 0.06 | -0.05 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 57.50 | 6.60 | 9.10 | 3.53 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.88 | 0.04 | -0.03 | 3/21/2025 | 3/31/2025 2:59:07 PM EST |
| 60.00 | 7.50 | 11.40 | 4.90 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.94 | 0.02 | -0.02 | 3/21/2025 | 3/31/2025 2:59:07 PM EST |
| 62.50 | 9.90 | 14.00 | 6.91 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.01 | 3/19/2025 | 3/31/2025 2:59:07 PM EST |
| 65.00 | 12.40 | 16.40 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 67.50 | 14.90 | 18.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 70.00 | 17.40 | 21.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 75.00 | 22.40 | 26.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 80.00 | 27.40 | 31.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 85.00 | 32.40 | 36.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST |