Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $111.03 as of 1/9/2026 3:41:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.30 | 55.40 | 53.35 | % | 0.89 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 1/9/2026 4:00:04 PM EST | |||
| 65.00 | 46.40 | 50.30 | 48.35 | % | 0.74 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.01 | 1/9/2026 4:00:04 PM EST | |||
| 70.00 | 41.60 | 45.50 | 43.55 | 30.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.36 | 0.97 | 0.00 | -0.02 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 75.00 | 37.10 | 40.70 | 38.90 | 32.00 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.23 | 0.95 | 0.00 | -0.03 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 77.50 | 35.10 | 38.40 | 36.75 | % | 0.47 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 80.00 | 32.80 | 36.10 | 34.45 | % | 0.43 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.05 | 1/9/2026 4:00:04 PM EST | |||
| 82.50 | 30.50 | 33.90 | 32.20 | % | 0.39 | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.07 | 1/9/2026 4:00:04 PM EST | |||
| 85.00 | 28.40 | 31.70 | 30.05 | 13.12 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.70 | 0.89 | 0.01 | -0.08 | 1/5/2026 | 1/9/2026 4:00:04 PM EST |
| 87.50 | 26.60 | 29.50 | 28.05 | % | 0.32 | 0 | 0 | 0.73 | 0.87 | 0.01 | -0.08 | 1/9/2026 4:00:04 PM EST | |||
| 90.00 | 24.50 | 27.00 | 25.75 | 22.00 | -10.13 | -31.53% | 0.29 | 1 | 24 | 0.71 | 0.85 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 92.50 | 21.70 | 25.50 | 23.60 | % | 0.26 | 0 | 0 | 0.68 | 0.82 | 0.01 | -0.10 | 1/9/2026 4:00:04 PM EST | |||
| 95.00 | 19.60 | 23.50 | 21.55 | 13.80 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.67 | 0.80 | 0.01 | -0.10 | 1/7/2026 | 1/9/2026 4:00:04 PM EST |
| 97.50 | 17.80 | 21.90 | 19.85 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.67 | 0.77 | 0.01 | -0.11 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 100.00 | 16.80 | 18.90 | 17.85 | 16.63 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.66 | 0.74 | 0.01 | -0.11 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 105.00 | 13.50 | 16.00 | 14.75 | 11.42 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.67 | 0.68 | 0.01 | -0.12 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 110.00 | 10.70 | 12.90 | 11.80 | 13.00 | +3.70 | +39.79% | 0.11 | 620 | 1,167 | 0.66 | 0.60 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 115.00 | 8.30 | 10.60 | 9.45 | 7.67 | -1.03 | -11.84% | 0.08 | 3 | 37 | 0.66 | 0.52 | 0.02 | -0.13 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 120.00 | 6.30 | 8.80 | 7.55 | 7.60 | +1.60 | +26.67% | 0.06 | 1,035 | 254 | 0.66 | 0.45 | 0.02 | -0.13 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 125.00 | 5.10 | 6.90 | 6.00 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 264 | 0.67 | 0.38 | 0.01 | -0.12 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 130.00 | 3.50 | 5.60 | 4.55 | 4.00 | +0.90 | +29.04% | 0.03 | 12 | 553 | 0.66 | 0.32 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 135.00 | 2.60 | 4.50 | 3.55 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.66 | 0.27 | 0.01 | -0.10 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 140.00 | 1.15 | 4.90 | 3.03 | % | 0.02 | 0 | 0 | 0.68 | 0.22 | 0.01 | -0.09 | 1/9/2026 4:00:04 PM EST | |||
| 145.00 | 0.60 | 3.90 | 2.25 | % | 0.02 | 0 | 0 | 0.66 | 0.18 | 0.01 | -0.08 | 1/9/2026 4:00:04 PM EST | |||
| 150.00 | 0.85 | 3.80 | 2.33 | % | 0.02 | 0 | 0 | 0.73 | 0.15 | 0.01 | -0.07 | 1/9/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.95 | 0.11 | 0.01 | -0.06 | 1/9/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.96 | 0.09 | 0.01 | -0.05 | 1/9/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.99 | 0.07 | 0.00 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.02 | 0.06 | 0.00 | -0.03 | 1/9/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.05 | 0.04 | 0.00 | -0.03 | 1/9/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.03 | 0.03 | 0.00 | -0.02 | 1/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 1/9/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.19 | -0.02 | 0.00 | -0.01 | 1/9/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.11 | -0.03 | 0.00 | -0.02 | 1/9/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | -0.05 | 0.00 | -0.03 | 1/5/2026 | 1/9/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 2.85 | 1.43 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.10 | -0.06 | 0.00 | -0.04 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.80 | 1.40 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.02 | -0.07 | 0.00 | -0.05 | 12/19/2025 | 1/9/2026 4:00:04 PM EST |
| 82.50 | 0.60 | 1.80 | 1.20 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.74 | -0.10 | 0.01 | -0.07 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 85.00 | 0.35 | 3.50 | 1.93 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.76 | -0.11 | 0.01 | -0.08 | 1/5/2026 | 1/9/2026 4:00:04 PM EST |
| 87.50 | 1.40 | 3.80 | 2.60 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.82 | -0.13 | 0.01 | -0.08 | 1/7/2026 | 1/9/2026 4:00:04 PM EST |
| 90.00 | 1.75 | 3.50 | 2.63 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.77 | -0.15 | 0.01 | -0.09 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 92.50 | 1.35 | 3.50 | 2.43 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.68 | -0.18 | 0.01 | -0.10 | 1/5/2026 | 1/9/2026 4:00:04 PM EST |
| 95.00 | 2.55 | 5.10 | 3.83 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.76 | -0.20 | 0.01 | -0.10 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 97.50 | 2.00 | 5.90 | 3.95 | 4.98 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | -0.23 | 0.01 | -0.11 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 100.00 | 3.30 | 6.80 | 5.05 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 202 | 0.73 | -0.26 | 0.01 | -0.11 | 1/7/2026 | 1/9/2026 4:00:04 PM EST |
| 105.00 | 5.40 | 7.60 | 6.50 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.70 | -0.32 | 0.01 | -0.12 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 110.00 | 7.60 | 9.90 | 8.75 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.70 | -0.40 | 0.01 | -0.13 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 115.00 | 10.30 | 12.50 | 11.40 | 13.70 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.70 | -0.48 | 0.02 | -0.13 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 120.00 | 13.30 | 15.60 | 14.45 | % | 0.12 | 0 | 0 | 0.70 | -0.55 | 0.02 | -0.13 | 1/9/2026 4:00:04 PM EST | |||
| 125.00 | 17.00 | 18.90 | 17.95 | % | 0.14 | 0 | 0 | 0.71 | -0.62 | 0.01 | -0.12 | 1/9/2026 4:00:04 PM EST | |||
| 130.00 | 20.50 | 22.50 | 21.50 | 18.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.71 | -0.68 | 0.01 | -0.11 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 135.00 | 24.60 | 26.40 | 25.50 | % | 0.19 | 0 | 0 | 0.71 | -0.73 | 0.01 | -0.10 | 1/9/2026 4:00:04 PM EST | |||
| 140.00 | 27.70 | 31.70 | 29.70 | % | 0.21 | 0 | 0 | 0.68 | -0.78 | 0.01 | -0.09 | 1/9/2026 4:00:04 PM EST | |||
| 145.00 | 32.10 | 36.10 | 34.10 | % | 0.24 | 0 | 0 | 0.87 | -0.82 | 0.01 | -0.08 | 1/9/2026 4:00:04 PM EST | |||
| 150.00 | 36.60 | 40.60 | 38.60 | % | 0.26 | 0 | 0 | 0.89 | -0.85 | 0.01 | -0.07 | 1/9/2026 4:00:04 PM EST | |||
| 155.00 | 41.30 | 45.20 | 43.25 | % | 0.28 | 0 | 0 | 0.88 | -0.89 | 0.01 | -0.06 | 1/9/2026 4:00:04 PM EST | |||
| 160.00 | 46.00 | 50.00 | 48.00 | % | 0.30 | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.05 | 1/9/2026 4:00:04 PM EST | |||
| 165.00 | 50.80 | 54.50 | 52.65 | % | 0.32 | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 170.00 | 55.50 | 59.30 | 57.40 | % | 0.34 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.03 | 1/9/2026 4:00:04 PM EST | |||
| 175.00 | 60.40 | 64.30 | 62.35 | % | 0.36 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.03 | 1/9/2026 4:00:04 PM EST | |||
| 180.00 | 65.30 | 68.60 | 66.95 | % | 0.37 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.02 | 1/9/2026 4:00:04 PM EST |