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)

2025-05-19 14:08:07 ET (Delayed)
Bid: 
64
Ask: 
64.23
Vol: 
573,717
Last: 
64.12
Change: 
+0.905 (+1.4317%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIMO 57.500
4.8
+0
6.8
9.4
0
0.52
0.8074
0.0303
48
SIMO 60.000
4.5
+0
5.3
6.4
0
0.43
0.7213
0.0389
1409
SIMO 62.500
3.4
+0.65
3.6
4.7
1
0.42
0.6141
0.0461
882
SIMO 65.000
2.97
+1.32
2.3
3.3
7
0.41
0.4933
0.0496
1106
SIMO 70.000
1
+0.4
0.75
1.3
1
0.39
0.2646
0.042
876
SIMO 75.000
0.34
+0.14
0.25
0.55
1
0.41
0.1178
0.0251
40
Fri Jun 20 2025
Strike
SIMO 57.500
SIMO 60.000
SIMO 62.500
SIMO 65.000
SIMO 70.000
SIMO 75.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIMO 57.500
0.8
-0.45
0.75
1.2
1,274
0.46
-0.193
0.0305
31
SIMO 60.000
1.4
-0.725
1.25
1.8
2
0.44
-0.2798
0.0392
14
SIMO 62.500
2.55
-0.5
1.85
2.85
1
0.42
-0.3881
0.0466
1
SIMO 65.000
17.46
+0
2.55
4.2
0
0.4
-0.5104
0.0503
1
SIMO 70.000
0
+0
4.5
8.7
0
0.37
-0.7434
0.043
0
SIMO 75.000
0
+0
8.9
13.2
0
0.38
-0.8956
0.0267
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.