Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $123.26 as of 3/16/2026 3:10:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 86.20 | 90.30 | 88.25 | 49.50 | 0.00 | 0.00% | 2.35 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 83.70 | 87.80 | 85.75 | 55.34 | 0.00 | 0.00% | 2.14 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 3/16/2026 4:00:05 PM EST |
| 42.50 | 81.20 | 85.40 | 83.30 | % | 1.96 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 45.00 | 78.70 | 82.90 | 80.80 | 44.61 | 0.00 | 0.00% | 1.80 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 3/16/2026 4:00:05 PM EST |
| 47.50 | 76.20 | 80.40 | 78.30 | % | 1.65 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 50.00 | 73.70 | 77.90 | 75.80 | 43.91 | 0.00 | 0.00% | 1.52 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 4:00:05 PM EST |
| 55.00 | 68.70 | 72.80 | 70.75 | % | 1.29 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 60.00 | 63.80 | 67.80 | 65.80 | 31.45 | 0.00 | 0.00% | 1.10 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 3/16/2026 4:00:05 PM EST |
| 62.50 | 61.30 | 65.30 | 63.30 | % | 1.01 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 65.00 | 58.80 | 62.80 | 60.80 | 31.50 | 0.00 | 0.00% | 0.94 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 3/16/2026 4:00:05 PM EST |
| 67.50 | 56.30 | 60.30 | 58.30 | 30.00 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 3/16/2026 4:00:05 PM EST |
| 70.00 | 53.80 | 57.10 | 55.45 | 57.62 | 0.00 | 0.00% | 0.79 | 0 | 6 | 4.19 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 72.50 | 51.30 | 55.00 | 53.15 | 26.20 | 0.00 | 0.00% | 0.73 | 0 | 5 | 4.27 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 3/16/2026 4:00:05 PM EST |
| 75.00 | 48.90 | 51.70 | 50.30 | 59.74 | 0.00 | 0.00% | 0.67 | 0 | 13 | 3.66 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:05 PM EST |
| 77.50 | 46.50 | 49.20 | 47.85 | 13.00 | 0.00 | 0.00% | 0.62 | 0 | 10 | 3.47 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 4:00:05 PM EST |
| 80.00 | 43.80 | 46.70 | 45.25 | 39.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 82.50 | 41.30 | 44.20 | 42.75 | 43.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:05 PM EST |
| 85.00 | 38.80 | 41.90 | 40.35 | 33.81 | 0.00 | 0.00% | 0.47 | 0 | 75 | 3.03 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 4:00:05 PM EST |
| 87.50 | 36.30 | 39.20 | 37.75 | 32.55 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 4:00:05 PM EST |
| 90.00 | 33.80 | 36.90 | 35.35 | 30.55 | 0.00 | 0.00% | 0.39 | 0 | 81 | 2.68 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:05 PM EST |
| 92.50 | 31.30 | 34.50 | 32.90 | 34.71 | 0.00 | 0.00% | 0.36 | 0 | 16 | 2.55 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:05 PM EST |
| 95.00 | 28.80 | 31.70 | 30.25 | 27.48 | 0.00 | 0.00% | 0.32 | 0 | 142 | 2.26 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 97.50 | 26.30 | 29.30 | 27.80 | 40.40 | 0.00 | 0.00% | 0.29 | 0 | 27 | 2.14 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:05 PM EST |
| 100.00 | 23.90 | 26.90 | 25.40 | 28.00 | +7.14 | +34.23% | 0.25 | 2 | 325 | 2.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 105.00 | 19.40 | 22.00 | 20.70 | 31.10 | 0.00 | 0.00% | 0.20 | 0 | 228 | 1.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:05 PM EST |
| 110.00 | 14.40 | 17.50 | 15.95 | 18.90 | 0.00 | 0.00% | 0.14 | 0 | 52 | 1.57 | 0.96 | 0.01 | -0.09 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 115.00 | 10.10 | 12.30 | 11.20 | 15.00 | +3.70 | +32.75% | 0.10 | 1 | 226 | 1.12 | 0.88 | 0.02 | -0.22 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 120.00 | 6.30 | 8.30 | 7.30 | 8.90 | +1.12 | +14.40% | 0.06 | 2 | 494 | 1.23 | 0.74 | 0.04 | -0.37 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 125.00 | 2.40 | 5.10 | 3.75 | 6.70 | +1.42 | +26.90% | 0.03 | 3 | 119 | 0.66 | 0.54 | 0.04 | -0.44 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 130.00 | 0.05 | 2.90 | 1.48 | 2.55 | +0.54 | +26.87% | 0.01 | 161 | 52 | 0.53 | 0.33 | 0.04 | -0.39 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 1.36 | -0.70 | -33.99% | 0.01 | 20 | 83 | 0.95 | 0.17 | 0.03 | -0.26 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 140.00 | 0.20 | 1.50 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 460 | 0.89 | 0.07 | 0.01 | -0.14 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.27 | 0.03 | 0.01 | -0.06 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.28 | 0.01 | 0.00 | -0.02 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.04 | -0.21 | -84.00% | 0.00 | 2 | 70 | 1.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.60 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.61 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.63 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 3/16/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 3/16/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 3/16/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.04 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.65 | 0.83 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.56 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/16/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.06 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/16/2026 4:00:05 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 167 | 2.37 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:05 PM EST |
| 82.50 | 0.00 | 0.35 | 0.18 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.23 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:05 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.96 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 3.33 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.83 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:05 PM EST |
| 92.50 | 0.00 | 0.60 | 0.30 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.90 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:05 PM EST |
| 97.50 | 0.00 | 0.65 | 0.33 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 1.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.20 | -1.90 | -90.48% | 0.00 | 2 | 1,181 | 1.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 110.00 | 0.30 | 1.40 | 0.85 | 0.42 | -0.71 | -62.84% | 0.01 | 2 | 115 | 1.07 | -0.04 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 115.00 | 0.50 | 1.50 | 1.00 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 1,977 | 0.84 | -0.12 | 0.02 | -0.22 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 120.00 | 0.75 | 2.55 | 1.65 | 1.55 | -2.13 | -57.88% | 0.01 | 5 | 280 | 0.73 | -0.26 | 0.04 | -0.37 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 125.00 | 1.95 | 4.40 | 3.18 | 3.60 | -3.80 | -51.36% | 0.03 | 46 | 85 | 0.66 | -0.46 | 0.04 | -0.44 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 130.00 | 5.30 | 7.20 | 6.25 | 5.80 | -4.60 | -44.24% | 0.05 | 1 | 25 | 0.65 | -0.67 | 0.04 | -0.39 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 135.00 | 9.20 | 11.60 | 10.40 | 17.15 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.19 | -0.83 | 0.03 | -0.26 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 140.00 | 13.60 | 16.00 | 14.80 | 25.80 | 0.00 | 0.00% | 0.11 | 0 | 30 | 1.23 | -0.93 | 0.01 | -0.14 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 145.00 | 18.50 | 21.50 | 20.00 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.39 | -0.97 | 0.01 | -0.06 | 2/25/2026 | 3/16/2026 4:00:05 PM EST |
| 150.00 | 23.30 | 26.30 | 24.80 | 13.70 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.56 | -0.99 | 0.00 | -0.02 | 2/25/2026 | 3/16/2026 4:00:05 PM EST |
| 155.00 | 28.60 | 31.30 | 29.95 | % | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 160.00 | 33.10 | 36.30 | 34.70 | 28.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:05 PM EST |
| 165.00 | 38.20 | 41.30 | 39.75 | % | 0.24 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 170.00 | 43.20 | 46.30 | 44.75 | % | 0.26 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 175.00 | 47.50 | 50.60 | 49.05 | % | 0.28 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 180.00 | 52.20 | 56.30 | 54.25 | % | 0.30 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 185.00 | 57.20 | 61.30 | 59.25 | % | 0.32 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 190.00 | 62.20 | 66.30 | 64.25 | % | 0.34 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 195.00 | 67.20 | 71.30 | 69.25 | % | 0.36 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 200.00 | 72.20 | 76.30 | 74.25 | % | 0.37 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |