Cboe Global Markets

SIMO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Silicon Motion Technology Corp. (ADR) (simo)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
71
Ask: 
79.8
Vol: 
123,021
Last: 
76.43
Change: 
+2.23 (+2.9177%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIMO 70.000
5.62
+0
7.3
7.8
0
0.41
0.8029
0.0322
879
SIMO 72.500
0
+0
5.4
6
0
0.4
0.7098
0.041
0
SIMO 75.000
3.72
+0.77
3.8
4.2
3
0.38
0.5973
0.0474
128
SIMO 77.500
2.4
+0.45
2.45
3.1
2
0.38
0.4753
0.0494
18
SIMO 80.000
1.7
+0.475
1.6
1.9
3
0.37
0.3572
0.0467
199
SIMO 82.500
0.9
+0.125
0.9
1.2
1
0.36
0.2547
0.0401
103
Fri Sep 19 2025
Strike
SIMO 70.000
SIMO 72.500
SIMO 75.000
SIMO 77.500
SIMO 80.000
SIMO 82.500
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIMO 70.000
1.75
+0
0.65
1.15
0
0.39
-0.1965
0.0324
12
SIMO 72.500
2.1
+0
1.3
1.8
0
0.39
-0.2902
0.0412
3
SIMO 75.000
4.1
+0
2.1
2.65
0
0.37
-0.4035
0.0477
31
SIMO 77.500
4.3
+0
3.2
4.5
0
0.4
-0.5266
0.0499
4
SIMO 80.000
5
+0
4.7
5.4
0
0.35
-0.6459
0.0473
4
SIMO 82.500
0
+0
6.3
7.9
0
0.38
-0.75
0.0409
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.