Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $128.00 as of 4/10/2026 5:19:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 67.20 | 70.20 | 68.70 | % | 0.98 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 75.00 | 62.30 | 65.10 | 63.70 | % | 0.85 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 80.00 | 57.20 | 60.10 | 58.65 | % | 0.73 | 0 | 22 | 5.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 85.00 | 52.20 | 55.30 | 53.75 | % | 0.63 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 90.00 | 47.20 | 50.20 | 48.70 | 22.80 | 0.00 | 0.00% | 0.54 | 0 | 22 | 4.17 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:08 PM EST |
| 95.00 | 42.20 | 45.20 | 43.70 | % | 0.46 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 100.00 | 37.30 | 40.40 | 38.85 | 17.50 | 0.00 | 0.00% | 0.39 | 0 | 6 | 3.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:08 PM EST |
| 105.00 | 32.30 | 35.20 | 33.75 | % | 0.32 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 110.00 | 27.30 | 30.20 | 28.75 | 19.50 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:08 PM EST |
| 115.00 | 22.30 | 25.20 | 23.75 | 15.00 | +1.00 | +7.15% | 0.21 | 1 | 131 | 2.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 120.00 | 18.50 | 20.20 | 19.35 | 16.60 | +8.14 | +96.22% | 0.16 | 111 | 909 | 1.75 | 0.99 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 125.00 | 12.70 | 15.60 | 14.15 | 10.07 | +4.13 | +69.53% | 0.11 | 603 | 611 | 1.56 | 0.97 | 0.01 | -0.14 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 130.00 | 8.10 | 10.70 | 9.40 | 7.00 | +3.70 | +112.13% | 0.07 | 2,671 | 2,529 | 1.20 | 0.89 | 0.02 | -0.58 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 135.00 | 4.10 | 6.80 | 5.45 | 5.23 | +3.53 | +207.65% | 0.04 | 123 | 80 | 1.08 | 0.73 | 0.04 | -0.96 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 140.00 | 2.40 | 3.30 | 2.85 | 2.75 | +2.14 | +350.82% | 0.02 | 149 | 66 | 0.71 | 0.50 | 0.05 | -0.96 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 145.00 | 0.35 | 2.30 | 1.33 | 0.20 | -0.27 | -57.45% | 0.01 | 25 | 73 | 0.75 | 0.27 | 0.04 | -0.69 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 1.50 | +1.35 | +900.00% | 0.01 | 26 | 101 | 1.22 | 0.11 | 0.02 | -0.34 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 4 | 1.37 | 0.03 | 0.01 | -0.09 | 4/15/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.03 | 0.01 | 0.00 | -0.02 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 2.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 3.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 5.87 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.04 | -0.34 | -89.48% | 0.01 | 5 | 84 | 3.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.05 | -0.27 | -84.38% | 0.01 | 4 | 37 | 2.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.11 | -0.34 | -75.56% | 0.01 | 1 | 56 | 2.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.10 | -0.65 | -37.15% | 0.00 | 11 | 43 | 2.33 | -0.01 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 1.30 | -2.30 | -63.89% | 0.00 | 5 | 115 | 1.91 | -0.03 | 0.01 | -0.14 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 130.00 | 0.25 | 2.90 | 1.58 | 1.05 | -15.15 | -93.52% | 0.01 | 28 | 19 | 1.19 | -0.11 | 0.02 | -0.58 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 135.00 | 1.10 | 2.95 | 2.03 | 2.80 | -21.30 | -88.39% | 0.02 | 113 | 1 | 0.97 | -0.27 | 0.04 | -0.96 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 140.00 | 2.45 | 4.00 | 3.23 | 3.95 | % | 0.02 | 269 | 23 | 0.74 | -0.50 | 0.05 | -0.96 | 4/15/2026 | 4/15/2026 4:00:08 PM EST | |
| 145.00 | 5.80 | 8.90 | 7.35 | % | 0.05 | 0 | 0 | 1.31 | -0.73 | 0.04 | -0.69 | 4/15/2026 4:00:08 PM EST | |||
| 150.00 | 10.30 | 12.40 | 11.35 | % | 0.08 | 0 | 10 | 1.22 | -0.89 | 0.02 | -0.34 | 4/15/2026 4:00:08 PM EST | |||
| 155.00 | 15.10 | 17.90 | 16.50 | % | 0.11 | 0 | 0 | 1.71 | -0.97 | 0.01 | -0.09 | 4/15/2026 4:00:08 PM EST | |||
| 160.00 | 20.00 | 22.80 | 21.40 | % | 0.13 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.02 | 4/15/2026 4:00:08 PM EST | |||
| 165.00 | 24.50 | 27.80 | 26.15 | % | 0.16 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 170.00 | 29.60 | 32.80 | 31.20 | % | 0.18 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 175.00 | 34.90 | 37.80 | 36.35 | % | 0.21 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 180.00 | 39.90 | 42.80 | 41.35 | % | 0.23 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 185.00 | 44.80 | 47.80 | 46.30 | % | 0.25 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 190.00 | 49.90 | 52.80 | 51.35 | % | 0.27 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 195.00 | 54.90 | 57.80 | 56.35 | % | 0.29 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST |