Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $137.70 as of 2/24/2026 7:09:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 59.40 | 63.50 | 61.45 | % | 0.82 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:15 PM EST | |||
| 80.00 | 55.20 | 58.60 | 56.90 | % | 0.71 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.03 | 2/24/2026 4:00:15 PM EST | |||
| 85.00 | 50.60 | 53.90 | 52.25 | % | 0.61 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.04 | 2/24/2026 4:00:15 PM EST | |||
| 90.00 | 45.70 | 49.20 | 47.45 | % | 0.53 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.05 | 2/24/2026 4:00:15 PM EST | |||
| 95.00 | 41.30 | 44.70 | 43.00 | % | 0.45 | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.06 | 2/24/2026 4:00:15 PM EST | |||
| 100.00 | 36.70 | 40.30 | 38.50 | % | 0.39 | 0 | 0 | 0.77 | 0.89 | 0.00 | -0.07 | 2/24/2026 4:00:15 PM EST | |||
| 105.00 | 32.70 | 36.10 | 34.40 | % | 0.33 | 0 | 0 | 0.77 | 0.86 | 0.01 | -0.08 | 2/24/2026 4:00:15 PM EST | |||
| 110.00 | 29.00 | 32.00 | 30.50 | % | 0.28 | 0 | 0 | 0.76 | 0.82 | 0.01 | -0.09 | 2/24/2026 4:00:15 PM EST | |||
| 115.00 | 25.40 | 27.20 | 26.30 | % | 0.23 | 0 | 0 | 0.71 | 0.77 | 0.01 | -0.11 | 2/24/2026 4:00:15 PM EST | |||
| 120.00 | 22.20 | 24.30 | 23.25 | 23.43 | +0.28 | +1.21% | 0.19 | 4 | 3 | 0.72 | 0.73 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 125.00 | 18.90 | 20.50 | 19.70 | 20.23 | % | 0.16 | 4 | 0 | 0.69 | 0.67 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:15 PM EST | |
| 130.00 | 16.40 | 18.80 | 17.60 | 15.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.72 | 0.62 | 0.01 | -0.13 | 2/19/2026 | 2/24/2026 4:00:15 PM EST |
| 135.00 | 13.50 | 14.90 | 14.20 | 14.30 | -0.34 | -2.33% | 0.11 | 9 | 17 | 0.67 | 0.56 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 140.00 | 10.90 | 13.00 | 11.95 | 12.07 | -0.93 | -7.16% | 0.09 | 4 | 6 | 0.67 | 0.51 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 145.00 | 9.40 | 10.80 | 10.10 | 12.29 | +1.10 | +9.83% | 0.07 | 3 | 19 | 0.67 | 0.45 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 150.00 | 7.80 | 9.50 | 8.65 | 10.38 | +2.13 | +25.82% | 0.06 | 1 | 3 | 0.68 | 0.40 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 155.00 | 6.20 | 8.00 | 7.10 | % | 0.05 | 0 | 0 | 0.67 | 0.35 | 0.01 | -0.12 | 2/24/2026 4:00:15 PM EST | |||
| 160.00 | 5.10 | 7.00 | 6.05 | % | 0.04 | 0 | 0 | 0.68 | 0.30 | 0.01 | -0.12 | 2/24/2026 4:00:15 PM EST | |||
| 165.00 | 3.80 | 5.60 | 4.70 | 5.50 | +0.50 | +10.00% | 0.03 | 2 | 3 | 0.66 | 0.26 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 170.00 | 3.30 | 4.70 | 4.00 | 4.31 | % | 0.02 | 1 | 0 | 0.67 | 0.23 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:15 PM EST | |
| 175.00 | 2.75 | 4.40 | 3.58 | 3.50 | % | 0.02 | 12 | 0 | 0.69 | 0.20 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:15 PM EST | |
| 180.00 | 2.15 | 3.50 | 2.83 | % | 0.02 | 0 | 0 | 0.68 | 0.17 | 0.01 | -0.09 | 2/24/2026 4:00:15 PM EST | |||
| 185.00 | 1.50 | 4.50 | 3.00 | % | 0.02 | 0 | 0 | 0.72 | 0.15 | 0.01 | -0.08 | 2/24/2026 4:00:15 PM EST | |||
| 190.00 | 1.05 | 3.40 | 2.23 | % | 0.01 | 0 | 0 | 0.70 | 0.13 | 0.01 | -0.08 | 2/24/2026 4:00:15 PM EST | |||
| 195.00 | 0.90 | 3.80 | 2.35 | % | 0.01 | 0 | 0 | 0.74 | 0.11 | 0.01 | -0.07 | 2/24/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.02 | 2/24/2026 4:00:15 PM EST | |||
| 80.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.03 | 2/24/2026 4:00:15 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.02 | -0.03 | 0.00 | -0.04 | 2/24/2026 4:00:15 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.95 | -0.05 | 0.00 | -0.05 | 2/24/2026 4:00:15 PM EST | |||
| 95.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.90 | -0.07 | 0.00 | -0.06 | 2/24/2026 4:00:15 PM EST | |||
| 100.00 | 1.05 | 3.50 | 2.28 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | -0.11 | 0.00 | -0.07 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 105.00 | 2.35 | 3.60 | 2.98 | % | 0.03 | 0 | 0 | 0.72 | -0.14 | 0.01 | -0.08 | 2/24/2026 4:00:15 PM EST | |||
| 110.00 | 3.30 | 4.50 | 3.90 | % | 0.04 | 0 | 0 | 0.70 | -0.18 | 0.01 | -0.09 | 2/24/2026 4:00:15 PM EST | |||
| 115.00 | 4.60 | 5.90 | 5.25 | 4.75 | -0.94 | -16.52% | 0.05 | 2 | 1 | 0.70 | -0.23 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 120.00 | 6.10 | 7.40 | 6.75 | % | 0.06 | 0 | 0 | 0.69 | -0.27 | 0.01 | -0.12 | 2/24/2026 4:00:15 PM EST | |||
| 125.00 | 7.90 | 9.10 | 8.50 | % | 0.07 | 0 | 0 | 0.68 | -0.33 | 0.01 | -0.12 | 2/24/2026 4:00:15 PM EST | |||
| 130.00 | 10.00 | 11.50 | 10.75 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.68 | -0.38 | 0.01 | -0.13 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 135.00 | 12.30 | 13.30 | 12.80 | 13.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.66 | -0.44 | 0.01 | -0.13 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 140.00 | 15.10 | 16.00 | 15.55 | 15.50 | 0.00 | 0.00% | 0.11 | 6 | 4 | 0.66 | -0.49 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 145.00 | 18.10 | 19.50 | 18.80 | % | 0.13 | 0 | 0 | 0.66 | -0.55 | 0.01 | -0.13 | 2/24/2026 4:00:15 PM EST | |||
| 150.00 | 21.30 | 22.70 | 22.00 | % | 0.15 | 0 | 0 | 0.66 | -0.60 | 0.01 | -0.13 | 2/24/2026 4:00:15 PM EST | |||
| 155.00 | 24.60 | 26.40 | 25.50 | % | 0.16 | 0 | 0 | 0.65 | -0.65 | 0.01 | -0.12 | 2/24/2026 4:00:15 PM EST | |||
| 160.00 | 28.40 | 30.30 | 29.35 | % | 0.18 | 0 | 0 | 0.66 | -0.70 | 0.01 | -0.12 | 2/24/2026 4:00:15 PM EST | |||
| 165.00 | 31.60 | 34.10 | 32.85 | % | 0.20 | 0 | 0 | 0.63 | -0.74 | 0.01 | -0.11 | 2/24/2026 4:00:15 PM EST | |||
| 170.00 | 35.30 | 38.50 | 36.90 | % | 0.22 | 0 | 0 | 0.61 | -0.77 | 0.01 | -0.10 | 2/24/2026 4:00:15 PM EST | |||
| 175.00 | 39.80 | 42.90 | 41.35 | % | 0.24 | 0 | 0 | 0.61 | -0.80 | 0.01 | -0.10 | 2/24/2026 4:00:15 PM EST | |||
| 180.00 | 44.20 | 47.00 | 45.60 | % | 0.25 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.09 | 2/24/2026 4:00:15 PM EST | |||
| 185.00 | 48.70 | 52.60 | 50.65 | % | 0.27 | 0 | 0 | 0.83 | -0.85 | 0.01 | -0.08 | 2/24/2026 4:00:15 PM EST | |||
| 190.00 | 53.30 | 57.30 | 55.30 | % | 0.29 | 0 | 0 | 0.85 | -0.87 | 0.01 | -0.08 | 2/24/2026 4:00:15 PM EST | |||
| 195.00 | 58.00 | 62.00 | 60.00 | % | 0.31 | 0 | 0 | 0.87 | -0.89 | 0.01 | -0.07 | 2/24/2026 4:00:15 PM EST |