Breaking News

Silicon Motion Technology ADR (SIMO)

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

Add to/Remove from a Portfolio Add to Watchlist

217.24 +5.94 +2.81%

01:29:59 - Closed. Currency in USD

Pre Market

211.55

-5.69

-2.62%

13:52:44 - Real-time Data

Type: Equity

Market: United States

Volume: 555,167
Bid/Ask: 0.00 / 0.00
Day's Range: 211.76 - 222.00

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

Silicon Motion ADR Option Chain

Get in-depth Silicon Motion ADR option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Silicon Motion ADR options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 19, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	70.6	76.5	0	145.00	2.42	-23.9%	1.9	2.45	37
SIMO Call 145.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20261120\|145.00C Delta0.9657 Imp Vol0.8051 Bid70.6 Gamma0.0014 Theoretical73.55 Ask76.5 Theta-0.0701 Intrinsic Value72.68 Volume0 Vega0.048 Time Value-72.68 Open Interest0 Rho0.1196 Delta / Theta-13.7741 SIMO Put 145.00 Exp: Nov 20, 2026 Last: 2.42 Chg.: -23.9% SymbolSIMO\|20261120\|145.00P Delta-0.0667 Imp Vol1.0205 Bid1.9 Gamma0.002 Theoretical2.18 Ask2.45 Theta-0.1314 Intrinsic Value-72.68 Volume37 Vega0.0833 Time Value75.1 Open Interest46 Rho-0.0135 Delta / Theta0.5073
0	0%	66.5	72.1	0	150.00	3	-18.92%	2.3	5.1	20
SIMO Call 150.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20261120\|150.00C Delta0.943 Imp Vol0.8663 Bid66.5 Gamma0.002 Theoretical69.3 Ask72.1 Theta-0.1084 Intrinsic Value67.68 Volume0 Vega0.0729 Time Value-67.68 Open Interest0 Rho0.119 Delta / Theta-8.7008 SIMO Put 150.00 Exp: Nov 20, 2026 Last: 3 Chg.: -18.92% SymbolSIMO\|20261120\|150.00P Delta-0.0959 Imp Vol1.1065 Bid2.3 Gamma0.0024 Theoretical3.7 Ask5.1 Theta-0.1874 Intrinsic Value-67.68 Volume20 Vega0.1096 Time Value70.68 Open Interest44 Rho-0.0198 Delta / Theta0.5115
0	0%	62.2	68	0	155.00	0	0%	1.05	7.7	0
SIMO Call 155.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20261120\|155.00C Delta0.9214 Imp Vol0.8959 Bid62.2 Gamma0.0025 Theoretical65.1 Ask68 Theta-0.141 Intrinsic Value62.68 Volume0 Vega0.0937 Time Value-62.68 Open Interest0 Rho0.1186 Delta / Theta-6.5347 SIMO Put 155.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSIMO\|20261120\|155.00P Delta-0.1114 Imp Vol1.0897 Bid1.05 Gamma0.0027 Theoretical4.38 Ask7.7 Theta-0.2057 Intrinsic Value-62.68 Volume0 Vega0.1222 Time Value62.68 Open Interest27 Rho-0.023 Delta / Theta0.5417
					217.68	Price @ Oct 19, 2026 20:05 GMT
23.29	5.62%	22.8	23.7	1,532	220.00	25.2	-13.4%	24.8	26.2	8
SIMO Call 220.00 Exp: Nov 20, 2026 Last: 23.29 Chg.: 5.62% SymbolSIMO\|20261120\|220.00C Delta0.5424 Imp Vol0.9419 Bid22.8 Gamma0.0065 Theoretical23.25 Ask23.7 Theta-0.383 Intrinsic Value-2.32 Volume1,532 Vega0.2552 Time Value25.61 Open Interest1,532 Rho0.083 Delta / Theta-1.4163 SIMO Put 220.00 Exp: Nov 20, 2026 Last: 25.2 Chg.: -13.4% SymbolSIMO\|20261120\|220.00P Delta-0.4571 Imp Vol0.9524 Bid24.8 Gamma0.0065 Theoretical25.5 Ask26.2 Theta-0.3702 Intrinsic Value2.32 Volume8 Vega0.2552 Time Value22.88 Open Interest193 Rho-0.0936 Delta / Theta1.2345
19.3	1.58%	18.4	19.8	1,579	230.00	31	-10.01%	30.9	32.2	11
SIMO Call 230.00 Exp: Nov 20, 2026 Last: 19.3 Chg.: 1.58% SymbolSIMO\|20261120\|230.00C Delta0.4781 Imp Vol0.9359 Bid18.4 Gamma0.0066 Theoretical19.1 Ask19.8 Theta-0.3815 Intrinsic Value-12.32 Volume1,579 Vega0.2563 Time Value31.62 Open Interest489 Rho0.0744 Delta / Theta-1.2534 SIMO Put 230.00 Exp: Nov 20, 2026 Last: 31 Chg.: -10.01% SymbolSIMO\|20261120\|230.00P Delta-0.5197 Imp Vol0.9549 Bid30.9 Gamma0.0065 Theoretical31.55 Ask32.2 Theta-0.3716 Intrinsic Value12.32 Volume11 Vega0.2563 Time Value18.68 Open Interest83 Rho-0.1065 Delta / Theta1.3986
15.2	11.76%	14.5	16.4	120	240.00	37.5	-1.55%	37.4	38.8	7
SIMO Call 240.00 Exp: Nov 20, 2026 Last: 15.2 Chg.: 11.76% SymbolSIMO\|20261120\|240.00C Delta0.4155 Imp Vol0.9261 Bid14.5 Gamma0.0065 Theoretical15.45 Ask16.4 Theta-0.369 Intrinsic Value-22.32 Volume120 Vega0.2509 Time Value37.52 Open Interest461 Rho0.0657 Delta / Theta-1.1259 SIMO Put 240.00 Exp: Nov 20, 2026 Last: 37.5 Chg.: -1.55% SymbolSIMO\|20261120\|240.00P Delta-0.5795 Imp Vol0.9542 Bid37.4 Gamma0.0064 Theoretical38.1 Ask38.8 Theta-0.3628 Intrinsic Value22.32 Volume7 Vega0.2515 Time Value15.18 Open Interest96 Rho-0.1189 Delta / Theta1.5974

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 India's comments guidelines and agree to the terms described.

I Agree

SIMO Comments

Write your thoughts about Silicon Motion Technology ADR

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://d56-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://d56-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://d56-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

Nifty 50	22,888.95	-257.20	-1.11%
BSE Sensex	73,852.90	-876.37	-1.17%
Nifty Bank	55,488.10	-355.90	-0.64%
Nifty 50 Futures	22,900.00	-219.20	-0.95%
US 500	7,680.8	-10.0	-0.13%
FTSE 100	10,702.41	-62.28	-0.58%
Dollar Index	101.670	-0.116	-0.11%

Gold	4,141.80	-18.30	-0.44%
Crude Oil WTI	100.52	+1.98	+2.01%
Brent Oil	111.21	+1.66	+1.52%
Natural Gas	3.011	-0.047	-1.54%
Silver	57.385	+0.112	+0.20%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	973.70	+11.10	+1.15%
NTPC	309.00	-6.15	-1.95%
ICICI Bank	1,381.00	-16.00	-1.15%
Reliance Industries	1,202.00	-9.20	-0.76%
DLF	672.85	-2.15	-0.32%
Tata Motors Passenger Vehicles	278.00	-8.85	-3.09%
Tata Steel Ltd	174.04	-1.46	-0.83%

USD/INR	94.854	-0.071	-0.08%
EUR/USD	1.1213	+0.0001	+0.01%
GBP/USD	1.3348	+0.0042	+0.32%
USD/JPY	158.16	-0.32	-0.20%
GBP/INR	126.698	+0.429	+0.34%
EUR/INR	106.4320	-0.0070	-0.01%
USD/CAD	1.4048	-0.0063	-0.45%

Recent Quotes

Name	Price	Chg.	Chg. %
SIMO	217.24	+5.94	+2.81%
IVDA	0.711	0.000	0.00%
GEG	2.150	0.000	0.00%
MSKN	0.670	0.000	0.00%
Bosera CNI Large .	1.135	-0.013	-1.13%
PS	44.81	+0.33	+0.74%
BONY	4.18	+0.17	+4.24%

Market Movers

Name	Last	Chg. %	Vol.
PC Jeweller	18.13	+11.36%	1.70B
HDFC Bank	712.00	-2.31%	33.52M
ICICI Bank	1,381.00	-1.15%	25.15M
Reliance Industries	1,202.00	-0.76%	15.57M
Axis Bank	1,236.00	-4.19%	12.76M
Tata Consultancy	2,460.90	-0.17%	8.68M
Bharti Airtel	1,875.20	-1.56%	8.59M

Name	Last	Chg. %	Vol.
Swarnsarita	47.29	+19.99%	137.59K
Dcm Shriram Industries	47.90	+19.99%	6.10M
Dcm Shriram Industries	47.77	+19.99%	296.06K
Lagnam Spintex	90.20	+19.99%	88.03K
Ashapuri Gold	5.65	+19.96%	3.70M
Smartlink Holdings	256.00	+19.91%	20.38K
Comfort Intech	9.280	+19.90%	1.35M

Name	Last	Chg. %	Vol.
Gujjubhai Industries	107.70	-19.84%	51.20K
Hanman Fit	2.68	-19.76%	21.00K
Paushak B	680.95	-17.94%	44.44K
One Global Service Provider	452.05	-17.80%	13.13K
DAPS Advertising	21.50	-16.99%	12.00K
Cyient DLM	748.25	-16.95%	275.73K
Cyient DLM	747.10	-16.73%	3.51M