Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $110.93 as of 3/26/2026 3:17:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 35.90 | 38.30 | 37.10 | % | 0.49 | 0 | 0 | 0.99 | 0.92 | 0.00 | -0.04 | 3/26/2026 4:00:07 PM EST | |||
| 80.00 | 31.90 | 34.00 | 32.95 | % | 0.41 | 0 | 0 | 0.81 | 0.89 | 0.01 | -0.06 | 3/26/2026 4:00:07 PM EST | |||
| 85.00 | 27.40 | 30.10 | 28.75 | % | 0.34 | 0 | 0 | 0.79 | 0.85 | 0.01 | -0.07 | 3/26/2026 4:00:07 PM EST | |||
| 90.00 | 24.30 | 26.30 | 25.30 | % | 0.28 | 0 | 0 | 0.83 | 0.80 | 0.01 | -0.09 | 3/26/2026 4:00:07 PM EST | |||
| 95.00 | 20.00 | 22.40 | 21.20 | % | 0.22 | 0 | 0 | 0.77 | 0.75 | 0.01 | -0.10 | 3/26/2026 4:00:07 PM EST | |||
| 100.00 | 17.30 | 19.10 | 18.20 | % | 0.18 | 0 | 0 | 0.78 | 0.69 | 0.01 | -0.11 | 3/26/2026 4:00:07 PM EST | |||
| 105.00 | 14.50 | 16.10 | 15.30 | 17.00 | 0.00 | 0.00% | 0.15 | 0 | 526 | 0.77 | 0.63 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 110.00 | 11.80 | 13.80 | 12.80 | % | 0.12 | 0 | 0 | 0.76 | 0.56 | 0.01 | -0.12 | 3/26/2026 4:00:07 PM EST | |||
| 115.00 | 10.10 | 11.70 | 10.90 | % | 0.09 | 0 | 0 | 0.78 | 0.50 | 0.01 | -0.12 | 3/26/2026 4:00:07 PM EST | |||
| 120.00 | 8.50 | 9.80 | 9.15 | 10.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.78 | 0.44 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 125.00 | 6.70 | 8.10 | 7.40 | % | 0.06 | 0 | 0 | 0.77 | 0.38 | 0.01 | -0.12 | 3/26/2026 4:00:07 PM EST | |||
| 130.00 | 4.60 | 6.80 | 5.70 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.74 | 0.33 | 0.01 | -0.11 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 135.00 | 3.50 | 5.60 | 4.55 | % | 0.03 | 0 | 0 | 0.74 | 0.28 | 0.01 | -0.10 | 3/26/2026 4:00:07 PM EST | |||
| 140.00 | 2.60 | 4.50 | 3.55 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.73 | 0.24 | 0.01 | -0.09 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 145.00 | 1.95 | 3.90 | 2.93 | 6.57 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.73 | 0.20 | 0.01 | -0.09 | 3/23/2026 | 3/26/2026 4:00:07 PM EST |
| 150.00 | 1.55 | 3.10 | 2.33 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.73 | 0.17 | 0.01 | -0.08 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 155.00 | 1.00 | 3.20 | 2.10 | % | 0.01 | 0 | 0 | 0.75 | 0.14 | 0.01 | -0.07 | 3/26/2026 4:00:07 PM EST | |||
| 160.00 | 0.70 | 2.60 | 1.65 | % | 0.01 | 0 | 0 | 0.74 | 0.12 | 0.01 | -0.06 | 3/26/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.10 | 0.01 | -0.05 | 3/26/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 1 | 0.85 | 0.08 | 0.00 | -0.05 | 3/26/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.84 | 0.06 | 0.00 | -0.04 | 3/26/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 1.25 | 0.63 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.05 | 0.00 | -0.03 | 3/23/2026 | 3/26/2026 4:00:07 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 | 0.95 | 1.95 | 1.45 | % | 0.02 | 0 | 0 | 0.84 | -0.08 | 0.00 | -0.04 | 3/26/2026 4:00:07 PM EST | |||
| 80.00 | 1.70 | 2.70 | 2.20 | 2.00 | +0.60 | +42.86% | 0.03 | 2 | 17 | 0.84 | -0.11 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 85.00 | 2.20 | 3.60 | 2.90 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.80 | -0.15 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 90.00 | 3.30 | 4.90 | 4.10 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.79 | -0.20 | 0.01 | -0.09 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 95.00 | 4.60 | 6.50 | 5.55 | 5.30 | +0.80 | +17.78% | 0.06 | 1 | 1 | 0.78 | -0.25 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 100.00 | 6.40 | 8.80 | 7.60 | % | 0.08 | 0 | 0 | 0.79 | -0.31 | 0.01 | -0.11 | 3/26/2026 4:00:07 PM EST | |||
| 105.00 | 8.20 | 10.20 | 9.20 | 9.40 | % | 0.09 | 2 | 0 | 0.75 | -0.37 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 4:00:07 PM EST | |
| 110.00 | 11.30 | 13.40 | 12.35 | 10.88 | +1.28 | +13.34% | 0.11 | 2 | 2 | 0.79 | -0.44 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 115.00 | 14.00 | 16.20 | 15.10 | % | 0.13 | 0 | 10 | 0.78 | -0.50 | 0.01 | -0.12 | 3/26/2026 4:00:07 PM EST | |||
| 120.00 | 16.70 | 19.10 | 17.90 | % | 0.15 | 0 | 0 | 0.76 | -0.56 | 0.01 | -0.12 | 3/26/2026 4:00:07 PM EST | |||
| 125.00 | 20.00 | 22.50 | 21.25 | % | 0.17 | 0 | 0 | 0.75 | -0.62 | 0.01 | -0.12 | 3/26/2026 4:00:07 PM EST | |||
| 130.00 | 23.50 | 25.90 | 24.70 | % | 0.19 | 0 | 0 | 0.74 | -0.67 | 0.01 | -0.11 | 3/26/2026 4:00:07 PM EST | |||
| 135.00 | 27.40 | 29.70 | 28.55 | % | 0.21 | 0 | 0 | 0.73 | -0.72 | 0.01 | -0.10 | 3/26/2026 4:00:07 PM EST | |||
| 140.00 | 31.10 | 34.50 | 32.80 | % | 0.23 | 0 | 0 | 0.74 | -0.76 | 0.01 | -0.09 | 3/26/2026 4:00:07 PM EST | |||
| 145.00 | 35.20 | 38.00 | 36.60 | % | 0.25 | 0 | 0 | 0.69 | -0.80 | 0.01 | -0.09 | 3/26/2026 4:00:07 PM EST | |||
| 150.00 | 39.20 | 43.00 | 41.10 | % | 0.27 | 0 | 0 | 0.66 | -0.83 | 0.01 | -0.08 | 3/26/2026 4:00:07 PM EST | |||
| 155.00 | 44.40 | 46.80 | 45.60 | % | 0.29 | 0 | 0 | 0.68 | -0.86 | 0.01 | -0.07 | 3/26/2026 4:00:07 PM EST | |||
| 160.00 | 48.90 | 51.30 | 50.10 | % | 0.31 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.06 | 3/26/2026 4:00:07 PM EST | |||
| 165.00 | 53.70 | 56.00 | 54.85 | % | 0.33 | 0 | 0 | 0.86 | -0.90 | 0.01 | -0.05 | 3/26/2026 4:00:07 PM EST | |||
| 170.00 | 58.30 | 61.40 | 59.85 | % | 0.35 | 0 | 0 | 0.95 | -0.92 | 0.00 | -0.05 | 3/26/2026 4:00:07 PM EST | |||
| 175.00 | 63.40 | 66.20 | 64.80 | % | 0.37 | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.04 | 3/26/2026 4:00:07 PM EST | |||
| 180.00 | 68.20 | 71.00 | 69.60 | % | 0.39 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.03 | 3/26/2026 4:00:07 PM EST |