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

326.35 +2.09 +0.64%

11/07 - Closed. Currency in USD

After Hours

314.01

-12.34

-3.78%

13:07:22 - Real-time Data

Type: Equity

Market: United States

Volume: 530,793
Bid/Ask: 0.00 / 0.00
Day's Range: 311.80 - 329.00

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

Jul 10, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	175.8	182.5	0	145.00	0	0%	0	0.05	0
SIMO Call 145.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260717\|145.00C Delta0.9836 Imp Vol3.0021 Bid175.8 Gamma0.0003 Theoretical179.15 Ask182.5 Theta-0.3988 Intrinsic Value181.26 Volume0 Vega0.0182 Time Value-181.26 Open Interest4 Rho0.0266 Delta / Theta-2.4664 SIMO Put 145.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260717\|145.00P Delta-0.001 Imp Vol1.9516 Bid0 Gamma0 Theoretical0.02 Ask0.05 Theta-0.0203 Intrinsic Value-181.26 Volume0 Vega0.0015 Time Value181.26 Open Interest65 Rho-0.0001 Delta / Theta0.0475
0	0%	171	177.5	0	150.00	0.05	0%	0	0.05	0
SIMO Call 150.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260717\|150.00C Delta0.9817 Imp Vol2.9368 Bid171 Gamma0.0003 Theoretical174.25 Ask177.5 Theta-0.4288 Intrinsic Value176.26 Volume0 Vega0.02 Time Value-176.26 Open Interest0 Rho0.0274 Delta / Theta-2.2892 SIMO Put 150.00 Exp: Jul 17, 2026 Last: 0.05 Chg.: 0% SymbolSIMO\|20260717\|150.00P Delta-0.001 Imp Vol1.8733 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0202 Intrinsic Value-176.26 Volume0 Vega0.0015 Time Value176.31 Open Interest57 Rho-0.0001 Delta / Theta0.0496
0	0%	166	172.5	0	155.00	0	0%	0	0.05	0
SIMO Call 155.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260717\|155.00C Delta0.981 Imp Vol2.8223 Bid166 Gamma0.0004 Theoretical169.25 Ask172.5 Theta-0.4259 Intrinsic Value171.26 Volume0 Vega0.0207 Time Value-171.26 Open Interest0 Rho0.0283 Delta / Theta-2.3034 SIMO Put 155.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260717\|155.00P Delta-0.001 Imp Vol1.7976 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0201 Intrinsic Value-171.26 Volume0 Vega0.0016 Time Value171.26 Open Interest54 Rho-0.0001 Delta / Theta0.0519
					326.26	Price @ Jul 10, 2026 20:06 GMT
15.7	-10.29%	13.7	16.8	5	330.00	21.45	0%	18.9	22.8	0
SIMO Call 330.00 Exp: Jul 17, 2026 Last: 15.7 Chg.: -10.29% SymbolSIMO\|20260717\|330.00C Delta0.4708 Imp Vol1.0197 Bid13.7 Gamma0.0087 Theoretical15.25 Ask16.8 Theta-1.3078 Intrinsic Value-3.74 Volume5 Vega0.178 Time Value19.44 Open Interest150 Rho0.0263 Delta / Theta-0.36 SIMO Put 330.00 Exp: Jul 17, 2026 Last: 21.45 Chg.: 0% SymbolSIMO\|20260717\|330.00P Delta-0.5346 Imp Vol0.9611 Bid18.9 Gamma0.0092 Theoretical20.85 Ask22.8 Theta-1.2067 Intrinsic Value3.74 Volume0 Vega0.1778 Time Value17.71 Open Interest65 Rho-0.0321 Delta / Theta0.443
11.7	-12.03%	9.5	12.6	1	340.00	0	0%	25.2	28.8	0
SIMO Call 340.00 Exp: Jul 17, 2026 Last: 11.7 Chg.: -12.03% SymbolSIMO\|20260717\|340.00C Delta0.3835 Imp Vol0.9929 Bid9.5 Gamma0.0086 Theoretical11.05 Ask12.6 Theta-1.221 Intrinsic Value-13.74 Volume1 Vega0.1709 Time Value25.44 Open Interest272 Rho0.0217 Delta / Theta-0.3141 SIMO Put 340.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260717\|340.00P Delta-0.6238 Imp Vol0.9524 Bid25.2 Gamma0.0089 Theoretical27 Ask28.8 Theta-1.139 Intrinsic Value13.74 Volume0 Vega0.1698 Time Value-13.74 Open Interest44 Rho-0.0371 Delta / Theta0.5477
9	-13.46%	7.2	9.6	3	350.00	0	0%	31.9	35.9	0
SIMO Call 350.00 Exp: Jul 17, 2026 Last: 9 Chg.: -13.46% SymbolSIMO\|20260717\|350.00C Delta0.3103 Imp Vol1.0119 Bid7.2 Gamma0.0078 Theoretical8.4 Ask9.6 Theta-1.1491 Intrinsic Value-23.74 Volume3 Vega0.158 Time Value32.74 Open Interest273 Rho0.0176 Delta / Theta-0.2701 SIMO Put 350.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20260717\|350.00P Delta-0.7073 Imp Vol0.9388 Bid31.9 Gamma0.0082 Theoretical33.9 Ask35.9 Theta-1.0132 Intrinsic Value23.74 Volume0 Vega0.1538 Time Value-23.74 Open Interest12 Rho-0.041 Delta / Theta0.6981

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	6,318.96	+32.26	+0.51%
Nikkei 225	67,182.00	-1375.73	-2.01%
Shanghai	3,932.61	-63.55	-1.59%
US 500	7,537.4	-37.9	-0.50%
US Tech 100	29,470.9	-354.2	-1.19%
DAX	25,067.09	-51.18	-0.20%
Dollar Index	100.847	+0.092	+0.09%

Crude Oil WTI	74.57	+3.16	+4.43%
Brent Oil	79.35	+3.34	+4.39%
Natural Gas	2.906	-0.034	-1.16%
Gold	4,077.75	-35.95	-0.87%
Silver	58.840	-1.325	-2.20%
US Soybeans	1,196.88	+6.13	+0.51%
Copper	6.2245	-0.0555	-0.88%

Philippines 2Y	6.377	0.000	0.00%
Philippines 10Y	7.240	0.000	0.00%
Philippines 20Y	7.231	0.000	0.00%
U.S. 2Y	4.231	+0.023	+0.55%
U.S. 10Y	4.582	+0.013	+0.28%
U.S. 30Y	5.080	+0.009	+0.18%
Germany 10Y	3.0347	-0.0181	-0.59%

Alphabet C	355.03	-1.21	-0.34%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.61	+0.27	+0.34%
Booking	178.39	+2.87	+1.64%
Apple	315.32	-0.90	-0.28%
Alibaba ADR	112.33	+1.19	+1.07%
Tesla	407.76	+1.21	+0.30%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SIMO	326.35	+2.09	+0.64%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	2.240	+17.89%	58.53M
DigiPlus Interactive	11.060	-2.64%	5.55M
Ayala Land	15.940	-0.38%	5.23M
Synergy Grid	25.15	-5.09%	2.79M
International Container	996.500	+1.17%	553.02K
BDO Unibank	124.40	+0.16%	432.09K
Manila Electric	571.50	-1.12%	250.44K

Name	Last	Chg. %	Vol.
Bloomberry Resorts	2.240	+17.89%	58.53M
ABS CBN	3.520	+12.10%	509.00K
ABS-CBN Holdings	3.08	+10.00%	16.00K
Cirtek	1.12	+8.74%	6.56M
Kepwealth Property	1.34	+7.20%	16.00K
Boulevard	0.0390	+5.41%	25.50M
Philippine Realty	0.102	+5.15%	130.00K

Name	Last	Chg. %	Vol.
Bright Kindle	0.465	-13.89%	1.00K
PHINMA	14.700	-7.31%	0.20K
Oriental Petrol	0.0130	-7.14%	10.70M
Synergy Grid	25.15	-5.09%	2.79M
Apex Mining	12.4000	-4.62%	1.35M
Vulcan	0.2550	-3.77%	670.00K
Citystate Savings Bank	13.960	-3.72%	0.60K