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

147.54 -5.92 -3.86%

03:59:59 - Closed. Currency in USD

Pre Market

142.51

-5.03

-3.41%

21:06:06 - Real-time Data

Type: Equity

Market: United States

Volume: 907,356
Bid/Ask: 0.00 / 0.00
Day's Range: 145.18 - 155.73

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

Apr 27, 2026 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	81.7	85.7	0	65.00	0	0%	0	2.15	0
SIMO Call 65.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260515\|65.00C Delta0.9979 Imp Vol1.3294 Bid81.7 Gamma0.0001 Theoretical83.7 Ask85.7 Theta-0.0074 Intrinsic Value82.54 Volume0 Vega0.0017 Time Value-82.54 Open Interest0 Rho0.0288 Delta / Theta-134.1198 SIMO Put 65.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260515\|65.00P Delta-0.0301 Imp Vol2.2972 Bid0 Gamma0.0009 Theoretical1.07 Ask2.15 Theta-0.1434 Intrinsic Value-82.54 Volume0 Vega0.0225 Time Value82.54 Open Interest0 Rho-0.0025 Delta / Theta0.21
0	0%	76.7	80.7	0	70.00	0	0%	0	2.15	0
SIMO Call 70.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260515\|70.00C Delta0.9982 Imp Vol1.165 Bid76.7 Gamma0.0001 Theoretical78.7 Ask80.7 Theta-0.0058 Intrinsic Value77.54 Volume0 Vega0.0013 Time Value-77.54 Open Interest0 Rho0.033 Delta / Theta-173.0896 SIMO Put 70.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260515\|70.00P Delta-0.0328 Imp Vol2.1147 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-0.1417 Intrinsic Value-77.54 Volume0 Vega0.0242 Time Value77.54 Open Interest0 Rho-0.0027 Delta / Theta0.2315
0	0%	71.7	75.7	0	75.00	0.25	0%	0	0.95	0
SIMO Call 75.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260515\|75.00C Delta0.9988 Imp Vol0.9762 Bid71.7 Gamma0.0001 Theoretical73.7 Ask75.7 Theta-0.0038 Intrinsic Value72.54 Volume0 Vega0.0006 Time Value-72.54 Open Interest0 Rho0.0367 Delta / Theta-265.1468 SIMO Put 75.00 Exp: May 15, 2026 Last: 0.25 Chg.: 0% SymbolSIMO\|20260515\|75.00P Delta-0.0206 Imp Vol1.6617 Bid0 Gamma0.0009 Theoretical0.48 Ask0.95 Theta-0.0754 Intrinsic Value-72.54 Volume0 Vega0.0164 Time Value72.79 Open Interest1 Rho-0.0016 Delta / Theta0.2731
					147.54	Price @ Apr 27, 2026 20:07 GMT
11.5	-3.77%	10.8	11.9	144	150.00	12.4	-7.46%	12.2	13.7	4
SIMO Call 150.00 Exp: May 15, 2026 Last: 11.5 Chg.: -3.77% SymbolSIMO\|20260515\|150.00C Delta0.5248 Imp Vol0.9156 Bid10.8 Gamma0.0132 Theoretical11.5 Ask11.9 Theta-0.3378 Intrinsic Value-2.46 Volume144 Vega0.1313 Time Value13.96 Open Interest581 Rho0.0328 Delta / Theta-1.5534 SIMO Put 150.00 Exp: May 15, 2026 Last: 12.4 Chg.: -7.46% SymbolSIMO\|20260515\|150.00P Delta-0.4765 Imp Vol0.894 Bid12.2 Gamma0.0135 Theoretical12.4 Ask13.7 Theta-0.3213 Intrinsic Value2.46 Volume4 Vega0.1314 Time Value9.94 Open Interest5 Rho-0.0355 Delta / Theta1.4827
8.11	-29.05%	7.5	9.9	41	155.00	12.93	0%	14.8	16.6	4
SIMO Call 155.00 Exp: May 15, 2026 Last: 8.11 Chg.: -29.05% SymbolSIMO\|20260515\|155.00C Delta0.4462 Imp Vol0.8137 Bid7.5 Gamma0.0147 Theoretical8.11 Ask9.9 Theta-0.2982 Intrinsic Value-7.46 Volume41 Vega0.1304 Time Value15.57 Open Interest885 Rho0.0287 Delta / Theta-1.4963 SIMO Put 155.00 Exp: May 15, 2026 Last: 12.93 Chg.: 0% SymbolSIMO\|20260515\|155.00P Delta-0.5386 Imp Vol0.9217 Bid14.8 Gamma0.0131 Theoretical15.7 Ask16.6 Theta-0.3297 Intrinsic Value7.46 Volume4 Vega0.131 Time Value5.47 Open Interest1 Rho-0.0404 Delta / Theta1.6336
6.58	-32.16%	6.6	8.2	92	160.00	0	0%	18.1	19.9	0
SIMO Call 160.00 Exp: May 15, 2026 Last: 6.58 Chg.: -32.16% SymbolSIMO\|20260515\|160.00C Delta0.3949 Imp Vol0.8933 Bid6.6 Gamma0.0131 Theoretical7.4 Ask8.2 Theta-0.3182 Intrinsic Value-12.46 Volume92 Vega0.127 Time Value19.04 Open Interest3,992 Rho0.0253 Delta / Theta-1.2412 SIMO Put 160.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260515\|160.00P Delta-0.5987 Imp Vol0.9268 Bid18.1 Gamma0.0127 Theoretical19 Ask19.9 Theta-0.3221 Intrinsic Value12.46 Volume0 Vega0.1275 Time Value-12.46 Open Interest0 Rho-0.0445 Delta / Theta1.859

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	5,866.79	-34.36	-0.58%
Nikkei 225	59,917.46	-619.90	-1.02%
Shanghai	4,078.64	-7.71	-0.19%
US 500	7,135.0	-39.0	-0.54%
US Tech 100	27,003.9	-301.8	-1.11%
DAX	24,016.78	-77.54	-0.32%
Dollar Index	98.547	+0.229	+0.23%

Crude Oil WTI	100.04	+3.67	+3.81%
Brent Oil	104.49	+2.80	+2.75%
Natural Gas	2.718	-0.011	-0.40%
Gold	4,593.31	-100.39	-2.14%
Silver	72.610	-2.415	-3.22%
US Soybeans	1,190.00	-1.00	-0.08%
Copper	5.9758	-0.1032	-1.70%

Philippines 2Y	5.265	0.000	0.00%
Philippines 10Y	6.810	0.000	0.00%
Philippines 20Y	7.065	0.000	0.00%
U.S. 2Y	3.840	+0.035	+0.92%
U.S. 10Y	4.361	+0.026	+0.60%
U.S. 30Y	4.957	+0.015	+0.30%
Germany 10Y	3.0672	+0.0292	+0.96%

Alphabet C	348.52	+6.20	+1.81%
Villar Land Holdings	420.00	0.00	0.00%
Anheuser Busch ADR	73.31	+0.74	+1.02%
Booking	177.52	-2.73	-1.51%
Apple	267.61	-3.45	-1.27%
Alibaba ADR	132.52	-3.30	-2.43%
Tesla	378.67	+2.37	+0.63%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SIMO	147.54	-5.92	-3.86%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.760	-0.25%	18.19M
BDO Unibank	112.70	+0.63%	10.04M
Semirara Mining	26.35	-10.68%	7.34M
Metropolitan Bank	67.00	-2.19%	5.33M
Bank of the Philippine Islands	91.00	+0.55%	4.45M
Ayala	472.40	-0.13%	2.53M
International Container	706.000	-0.84%	1.18M

Name	Last	Chg. %	Vol.
Zeus	0.062	+19.23%	210.00K
LFM Properties	0.04	9.09%	300.00K
Xurpas	0.232	+6.42%	290.00K
Oriental Peninsula	0.4800	+5.49%	190.00K
PXP Energy	3.280	+5.13%	1.80M
Nickel Asia	5.2000	+4.42%	28.05M
Filipino Fund	7.890	+4.23%	1.40K

Name	Last	Chg. %	Vol.
Semirara Mining	26.35	-10.68%	7.34M
Geograce Resources	0.085	-10.53%	10.00K
Cirtek	0.63	-8.70%	1.81M
Philippine Infradev	0.330	-8.33%	240.00K
Medco	0.097	-7.62%	20.00K
RASLAG	1.02	-6.42%	1.74M
DigiPlus Interactive	13.360	-5.78%	5.98M