Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $281.95 as of 10/1/2026 6:53:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 130.00 | 135.70 | 132.85 | % | 0.92 | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.06 | 10/1/2026 3:59:52 PM EST | |||
| 150.00 | 125.20 | 131.00 | 128.10 | % | 0.85 | 0 | 0 | 1.44 | 0.97 | 0.00 | -0.07 | 10/1/2026 3:59:52 PM EST | |||
| 155.00 | 119.40 | 126.30 | 122.85 | % | 0.79 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.13 | 10/1/2026 3:59:52 PM EST | |||
| 160.00 | 115.80 | 121.60 | 118.70 | % | 0.74 | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.13 | 10/1/2026 3:59:52 PM EST | |||
| 165.00 | 110.00 | 116.80 | 113.40 | 115.30 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.17 | 0.95 | 0.00 | -0.15 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 170.00 | 106.00 | 112.30 | 109.15 | % | 0.64 | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.16 | 10/1/2026 3:59:52 PM EST | |||
| 175.00 | 101.40 | 107.80 | 104.60 | % | 0.60 | 0 | 0 | 1.12 | 0.94 | 0.00 | -0.17 | 10/1/2026 3:59:52 PM EST | |||
| 180.00 | 97.00 | 103.30 | 100.15 | % | 0.56 | 0 | 0 | 1.08 | 0.93 | 0.00 | -0.19 | 10/1/2026 3:59:52 PM EST | |||
| 185.00 | 92.80 | 99.00 | 95.90 | % | 0.52 | 0 | 0 | 1.06 | 0.92 | 0.00 | -0.20 | 10/1/2026 3:59:52 PM EST | |||
| 190.00 | 88.30 | 94.70 | 91.50 | % | 0.48 | 0 | 0 | 1.05 | 0.90 | 0.00 | -0.22 | 10/1/2026 3:59:52 PM EST | |||
| 195.00 | 84.50 | 91.10 | 87.80 | % | 0.45 | 0 | 0 | 0.75 | 0.89 | 0.00 | -0.23 | 10/1/2026 3:59:52 PM EST | |||
| 200.00 | 80.00 | 87.00 | 83.50 | % | 0.42 | 0 | 0 | 0.76 | 0.88 | 0.00 | -0.25 | 10/1/2026 3:59:52 PM EST | |||
| 210.00 | 72.30 | 79.20 | 75.75 | % | 0.36 | 0 | 0 | 0.79 | 0.85 | 0.00 | -0.27 | 10/1/2026 3:59:52 PM EST | |||
| 220.00 | 65.30 | 71.70 | 68.50 | 69.91 | % | 0.31 | 1 | 0 | 0.82 | 0.82 | 0.00 | -0.30 | 10/1/2026 | 10/1/2026 3:59:52 PM EST | |
| 230.00 | 57.50 | 64.80 | 61.15 | % | 0.27 | 0 | 0 | 0.82 | 0.78 | 0.00 | -0.32 | 10/1/2026 3:59:52 PM EST | |||
| 240.00 | 51.00 | 58.70 | 54.85 | 55.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.83 | 0.74 | 0.00 | -0.34 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 250.00 | 45.00 | 52.80 | 48.90 | 49.70 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.83 | 0.70 | 0.00 | -0.36 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 260.00 | 40.00 | 47.50 | 43.75 | 43.58 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.84 | 0.65 | 0.00 | -0.37 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 270.00 | 37.30 | 42.40 | 39.85 | 40.19 | -1.91 | -4.54% | 0.15 | 2 | 8 | 0.88 | 0.61 | 0.00 | -0.38 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 280.00 | 33.40 | 38.00 | 35.70 | 36.56 | -0.54 | -1.46% | 0.13 | 5 | 18 | 0.88 | 0.56 | 0.00 | -0.38 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 290.00 | 26.00 | 34.00 | 30.00 | 38.61 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.84 | 0.52 | 0.00 | -0.38 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 300.00 | 22.40 | 30.50 | 26.45 | 28.94 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.85 | 0.47 | 0.00 | -0.37 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 310.00 | 19.40 | 25.70 | 22.55 | 24.86 | -2.14 | -7.93% | 0.07 | 4 | 7 | 0.83 | 0.43 | 0.00 | -0.37 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 320.00 | 16.60 | 22.80 | 19.70 | 22.00 | -0.46 | -2.05% | 0.06 | 2 | 18 | 0.84 | 0.39 | 0.00 | -0.36 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 330.00 | 15.80 | 20.50 | 18.15 | 19.00 | -1.40 | -6.87% | 0.05 | 3 | 35 | 0.86 | 0.36 | 0.00 | -0.34 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 340.00 | 12.50 | 15.60 | 14.05 | 16.60 | -0.89 | -5.09% | 0.04 | 1 | 11 | 0.82 | 0.32 | 0.00 | -0.33 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 350.00 | 12.30 | 15.90 | 14.10 | 15.00 | -1.20 | -7.41% | 0.04 | 1 | 9 | 0.87 | 0.29 | 0.00 | -0.31 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 360.00 | 8.00 | 14.30 | 11.15 | 13.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.84 | 0.26 | 0.00 | -0.30 | 9/21/2026 | 10/1/2026 3:59:52 PM EST |
| 370.00 | 6.60 | 14.20 | 10.40 | 11.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.86 | 0.23 | 0.00 | -0.28 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 380.00 | 7.60 | 12.60 | 10.10 | % | 0.03 | 0 | 0 | 0.90 | 0.21 | 0.00 | -0.26 | 10/1/2026 3:59:52 PM EST | |||
| 390.00 | 4.90 | 11.30 | 8.10 | % | 0.02 | 0 | 0 | 0.87 | 0.19 | 0.00 | -0.25 | 10/1/2026 3:59:52 PM EST | |||
| 400.00 | 3.30 | 10.60 | 6.95 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | 0.17 | 0.00 | -0.23 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 410.00 | 4.30 | 7.90 | 6.10 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.87 | 0.15 | 0.00 | -0.21 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.65 | 1.33 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.18 | -0.02 | 0.00 | -0.06 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 150.00 | 0.05 | 2.85 | 1.45 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | -0.03 | 0.00 | -0.07 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 155.00 | 0.05 | 2.85 | 1.45 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | -0.03 | 0.00 | -0.13 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 160.00 | 0.30 | 4.70 | 2.50 | % | 0.02 | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.13 | 10/1/2026 3:59:52 PM EST | |||
| 165.00 | 0.05 | 3.50 | 1.78 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.81 | -0.05 | 0.00 | -0.15 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 170.00 | 1.20 | 6.10 | 3.65 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.01 | -0.05 | 0.00 | -0.16 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 175.00 | 1.70 | 6.60 | 4.15 | % | 0.02 | 0 | 0 | 1.00 | -0.06 | 0.00 | -0.17 | 10/1/2026 3:59:52 PM EST | |||
| 180.00 | 2.90 | 4.10 | 3.50 | 3.80 | -0.70 | -15.56% | 0.02 | 12 | 5 | 0.93 | -0.07 | 0.00 | -0.19 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 185.00 | 1.75 | 4.90 | 3.33 | 4.50 | -0.75 | -14.29% | 0.02 | 156 | 11 | 0.86 | -0.08 | 0.00 | -0.20 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 190.00 | 4.00 | 5.50 | 4.75 | 5.10 | -2.40 | -32.00% | 0.03 | 99 | 5 | 0.92 | -0.10 | 0.00 | -0.22 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 195.00 | 4.50 | 7.80 | 6.15 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.94 | -0.11 | 0.00 | -0.23 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 200.00 | 4.40 | 7.40 | 5.90 | 6.35 | -0.45 | -6.62% | 0.03 | 2 | 28 | 0.88 | -0.12 | 0.00 | -0.25 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 210.00 | 6.90 | 10.70 | 8.80 | 8.80 | -0.20 | -2.23% | 0.04 | 7 | 200 | 0.92 | -0.15 | 0.00 | -0.27 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 220.00 | 8.00 | 12.70 | 10.35 | 11.00 | -0.37 | -3.26% | 0.05 | 2 | 53 | 0.87 | -0.18 | 0.00 | -0.30 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 230.00 | 10.70 | 17.30 | 14.00 | 14.11 | -0.14 | -0.99% | 0.06 | 1 | 13 | 0.89 | -0.22 | 0.00 | -0.32 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 240.00 | 15.20 | 19.30 | 17.25 | 17.75 | +0.16 | +0.91% | 0.07 | 6 | 14 | 0.89 | -0.26 | 0.00 | -0.34 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 250.00 | 18.00 | 23.90 | 20.95 | 21.01 | -0.97 | -4.42% | 0.08 | 12 | 9 | 0.88 | -0.30 | 0.00 | -0.36 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 260.00 | 22.60 | 27.80 | 25.20 | 26.00 | -1.80 | -6.48% | 0.10 | 1 | 7 | 0.87 | -0.35 | 0.00 | -0.37 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 270.00 | 27.60 | 33.80 | 30.70 | 33.20 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.88 | -0.39 | 0.00 | -0.38 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 280.00 | 33.10 | 39.00 | 36.05 | 38.50 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.88 | -0.44 | 0.00 | -0.38 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 290.00 | 39.10 | 45.00 | 42.05 | 44.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.88 | -0.48 | 0.00 | -0.38 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 300.00 | 45.40 | 51.00 | 48.20 | 47.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.87 | -0.53 | 0.00 | -0.37 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 310.00 | 52.10 | 58.00 | 55.05 | 71.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.87 | -0.57 | 0.00 | -0.37 | 9/17/2026 | 10/1/2026 3:59:52 PM EST |
| 320.00 | 59.10 | 64.90 | 62.00 | 68.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.87 | -0.61 | 0.00 | -0.36 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 330.00 | 66.60 | 72.50 | 69.55 | 76.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.87 | -0.64 | 0.00 | -0.34 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 340.00 | 74.30 | 80.80 | 77.55 | 101.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.88 | -0.68 | 0.00 | -0.33 | 9/17/2026 | 10/1/2026 3:59:52 PM EST |
| 350.00 | 82.40 | 87.20 | 84.80 | % | 0.24 | 0 | 0 | 0.85 | -0.71 | 0.00 | -0.31 | 10/1/2026 3:59:52 PM EST | |||
| 360.00 | 90.50 | 97.20 | 93.85 | % | 0.26 | 0 | 0 | 0.87 | -0.74 | 0.00 | -0.30 | 10/1/2026 3:59:52 PM EST | |||
| 370.00 | 99.10 | 106.00 | 102.55 | % | 0.28 | 0 | 0 | 0.87 | -0.77 | 0.00 | -0.28 | 10/1/2026 3:59:52 PM EST | |||
| 380.00 | 108.00 | 115.90 | 111.95 | % | 0.29 | 0 | 0 | 0.89 | -0.79 | 0.00 | -0.26 | 10/1/2026 3:59:52 PM EST | |||
| 390.00 | 116.80 | 125.30 | 121.05 | % | 0.31 | 0 | 0 | 0.88 | -0.81 | 0.00 | -0.25 | 10/1/2026 3:59:52 PM EST | |||
| 400.00 | 125.80 | 134.30 | 130.05 | % | 0.33 | 0 | 0 | 1.04 | -0.83 | 0.00 | -0.23 | 10/1/2026 3:59:52 PM EST | |||
| 410.00 | 134.90 | 142.90 | 138.90 | % | 0.34 | 0 | 0 | 1.06 | -0.85 | 0.00 | -0.21 | 10/1/2026 3:59:52 PM EST |