Breaking News

Silicon Motion Technology (SIMO)

	Symbol	Exchange	Currency
	SIMO	NASDAQ	USD	Real-time
	SIMON	Mexico	MXN	Delayed

Add to/Remove from a Portfolio Add to Watchlist

284.48 +19.23 +7.25%

03:59:59 - Closed. Currency in USD

After Hours

285.01

+0.53

+0.19%

6:44:01 - Real-time Data

Type: Equity

Market: United States

Volume: 762,512
Bid/Ask: 0.00 / 0.00
Day's Range: 267.86 - 291.16

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Silicon Motion Option Chain

Get free option data for SIMO. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Silicon Motion options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 11, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	219.9	226.7	0	60.00	0	0%	0	0.05	0
SIMO Call 60.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260918\|60.00C Delta0.9889 Imp Vol5.9506 Bid219.9 Gamma0.0001 Theoretical223.3 Ask226.7 Theta-0.4811 Intrinsic Value224.48 Volume0 Vega0.0113 Time Value-224.48 Open Interest1 Rho0.0091 Delta / Theta-2.0557 SIMO Put 60.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260918\|60.00P Delta-0.0006 Imp Vol3.7263 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0206 Intrinsic Value-224.48 Volume0 Vega0.0008 Time Value224.48 Open Interest17 Rho0 Delta / Theta0.0273
0	0%	214.9	221.7	0	65.00	0	0%	0	4.3	0
SIMO Call 65.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260918\|65.00C Delta0.9883 Imp Vol5.647 Bid214.9 Gamma0.0001 Theoretical218.3 Ask221.7 Theta-0.4808 Intrinsic Value219.48 Volume0 Vega0.0119 Time Value-219.48 Open Interest2 Rho0.01 Delta / Theta-2.0554 SIMO Put 65.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260918\|65.00P Delta-0.0173 Imp Vol6.3319 Bid0 Gamma0.0002 Theoretical2.15 Ask4.3 Theta-0.7555 Intrinsic Value-219.48 Volume0 Vega0.0167 Time Value219.48 Open Interest16 Rho-0.0012 Delta / Theta0.0229
0	0%	209.9	216.7	0	70.00	0	0%	0	4.3	0
SIMO Call 70.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260918\|70.00C Delta0.9876 Imp Vol5.3682 Bid209.9 Gamma0.0002 Theoretical213.3 Ask216.7 Theta-0.4801 Intrinsic Value214.48 Volume0 Vega0.0125 Time Value-214.48 Open Interest10 Rho0.0109 Delta / Theta-2.0569 SIMO Put 70.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260918\|70.00P Delta-0.0183 Imp Vol6.0217 Bid0 Gamma0.0002 Theoretical2.15 Ask4.3 Theta-0.7558 Intrinsic Value-214.48 Volume0 Vega0.0176 Time Value214.48 Open Interest26 Rho-0.0013 Delta / Theta0.0243
					284.48	Price @ Sep 11, 2026 20:06 GMT
12.3	95.24%	8	10.2	576	290.00	0	0%	12	17.8	0
SIMO Call 290.00 Exp: Sep 18, 2026 Last: 12.3 Chg.: 95.24% SymbolSIMO\|20260918\|290.00C Delta0.4249 Imp Vol0.797 Bid8 Gamma0.0126 Theoretical9.1 Ask10.2 Theta-0.8801 Intrinsic Value-5.52 Volume576 Vega0.1531 Time Value17.82 Open Interest532 Rho0.0212 Delta / Theta-0.4827 SIMO Put 290.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260918\|290.00P Delta-0.5971 Imp Vol0.6702 Bid12 Gamma0.0148 Theoretical14.9 Ask17.8 Theta-0.711 Intrinsic Value5.52 Volume0 Vega0.1512 Time Value-5.52 Open Interest202 Rho-0.03 Delta / Theta0.8399
5.8	75.76%	5	6.6	555	300.00	32.1	0%	20.3	24.7	0
SIMO Call 300.00 Exp: Sep 18, 2026 Last: 5.8 Chg.: 75.76% SymbolSIMO\|20260918\|300.00C Delta0.3088 Imp Vol0.7936 Bid5 Gamma0.0114 Theoretical5.8 Ask6.6 Theta-0.7863 Intrinsic Value-15.52 Volume555 Vega0.1376 Time Value21.32 Open Interest356 Rho0.0156 Delta / Theta-0.3927 SIMO Put 300.00 Exp: Sep 18, 2026 Last: 32.1 Chg.: 0% SymbolSIMO\|20260918\|300.00P Delta-0.7141 Imp Vol0.7174 Bid20.3 Gamma0.0122 Theoretical22.5 Ask24.7 Theta-0.6654 Intrinsic Value15.52 Volume0 Vega0.1328 Time Value16.58 Open Interest44 Rho-0.0349 Delta / Theta1.0732
4.77	60.07%	3	4.9	11	310.00	0	0%	26.8	32.7	0
SIMO Call 310.00 Exp: Sep 18, 2026 Last: 4.77 Chg.: 60.07% SymbolSIMO\|20260918\|310.00C Delta0.2237 Imp Vol0.828 Bid3 Gamma0.0092 Theoretical3.95 Ask4.9 Theta-0.6953 Intrinsic Value-25.52 Volume11 Vega0.1168 Time Value30.29 Open Interest233 Rho0.0113 Delta / Theta-0.3217 SIMO Put 310.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260918\|310.00P Delta-0.8432 Imp Vol0.6461 Bid26.8 Gamma0.0096 Theoretical29.75 Ask32.7 Theta-0.4161 Intrinsic Value25.52 Volume0 Vega0.0937 Time Value-25.52 Open Interest90 Rho-0.0377 Delta / Theta2.0265

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SIMO Comments

Write your thoughts about Silicon Motion Technology

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,061.81	-37.42	-0.61%
Nikkei 225	64,011.34	-1259.61	-1.93%
Shanghai	3,888.11	-46.29	-1.18%
US 500	7,657.4	+65.6	+0.86%
US Tech 100	29,370.4	+266.9	+0.92%
DAX	25,568.56	+207.41	+0.82%
Dollar Index	99.087	+0.040	+0.04%

Crude Oil WTI	99.99	-2.49	-2.43%
Brent Oil	104.47	-3.16	-2.94%
Natural Gas	2.82	-0.01	-0.49%
Gold	4,390.00	-17.30	-0.39%
Silver	65.02	+0.09	+0.14%
US Soybeans	1,299.00	-33.25	-2.50%
Copper	6.56	+0.01	+0.15%

Philippines 2Y	6.561	+0.146	+2.28%
Philippines 10Y	7.470	+0.091	+1.23%
Philippines 20Y	7.513	+0.067	+0.90%
U.S. 2Y	4.630	+0.080	+1.76%
U.S. 10Y	4.972	+0.028	+0.57%
U.S. 30Y	5.357	-0.005	-0.09%
Germany 10Y	3.5029	+0.0066	+0.19%

Alphabet C	335.45	+5.06	+1.53%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.23	+0.58	+0.75%
Booking	173.92	+0.01	+0.01%
Apple	332.24	+5.67	+1.74%
Alibaba ADR	109.30	+0.74	+0.68%
Tesla	365.48	+1.92	+0.53%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SIMO	284.48	+19.23	+7.25%
	ELAMF	2.81	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
First Gen	23.70	-11.90%	14.61M
Atlas Consolidated Mining	21.500	-6.93%	11.53M
Apex Mining	18.1600	-0.22%	10.57M
BDO Unibank	115.10	-2.54%	5.37M
Metropolitan Bank	63.05	-1.94%	3.65M
International Container	985.000	-0.20%	1.52M
Manila Electric	480.00	0.00%	430.88K

Name	Last	Chg. %	Vol.
Prime Media	1.190	+15.53%	125.00K
LBC Express	8.030	+13.74%	1.80K
Alliance Foods	0.365	+12.31%	3.93M
Ionics	3.190	+10.00%	10.25M
Century Pacific Food	33.700	+5.31%	1.12M
Liberty Flour Mills	22.000	+4.76%	0.50K
PAL	3.100	+4.73%	4.89M

Name	Last	Chg. %	Vol.
Easycall Communications	2.600	-16.13%	215.00K
LMG Chemicals	0.305	-15.28%	140.00K
PH Resorts	0.159	-12.15%	29.01M
First Gen	23.70	-11.90%	14.61M
Paxys	3.200	-11.11%	190.00K
ACE Enexor	3.000	-8.26%	12.00K
Araneta Properties	0.260	-7.14%	170.00K