Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $144.90 as of 4/24/2026 7:13:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 86.20 | 90.60 | 88.40 | % | 1.36 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 70.00 | 81.90 | 84.70 | 83.30 | % | 1.19 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 75.00 | 76.90 | 80.00 | 78.45 | % | 1.05 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 80.00 | 71.90 | 75.00 | 73.45 | % | 0.92 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 85.00 | 66.50 | 70.90 | 68.70 | % | 0.81 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 90.00 | 61.70 | 65.80 | 63.75 | % | 0.71 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 95.00 | 56.80 | 61.10 | 58.95 | % | 0.62 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 100.00 | 52.90 | 54.90 | 53.90 | % | 0.54 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:11 PM EST | |||
| 105.00 | 48.00 | 50.20 | 49.10 | 42.40 | +5.20 | +13.98% | 0.47 | 27 | 528 | 1.31 | 0.97 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 110.00 | 43.40 | 45.30 | 44.35 | 19.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.20 | 0.95 | 0.00 | -0.07 | 4/8/2026 | 4/24/2026 4:00:11 PM EST |
| 115.00 | 38.60 | 40.50 | 39.55 | 31.20 | +2.40 | +8.34% | 0.34 | 2 | 10 | 1.13 | 0.92 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 120.00 | 34.10 | 36.00 | 35.05 | 28.70 | +3.50 | +13.89% | 0.29 | 5 | 49 | 1.12 | 0.89 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 125.00 | 29.40 | 31.70 | 30.55 | 25.00 | +1.50 | +6.39% | 0.24 | 102 | 106 | 0.90 | 0.85 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 130.00 | 25.30 | 27.70 | 26.50 | 22.70 | +3.00 | +15.23% | 0.20 | 1 | 990 | 0.88 | 0.81 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 135.00 | 22.00 | 23.90 | 22.95 | 18.20 | +2.05 | +12.70% | 0.17 | 106 | 1,464 | 0.89 | 0.76 | 0.01 | -0.21 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 140.00 | 18.60 | 20.40 | 19.50 | 18.50 | +6.15 | +49.80% | 0.14 | 7 | 2,423 | 0.87 | 0.70 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 145.00 | 15.40 | 17.60 | 16.50 | 15.00 | +4.50 | +42.86% | 0.11 | 16 | 85 | 0.87 | 0.64 | 0.01 | -0.25 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 150.00 | 13.20 | 14.60 | 13.90 | 11.95 | +4.25 | +55.20% | 0.09 | 3,972 | 3,935 | 0.87 | 0.57 | 0.01 | -0.27 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 155.00 | 10.80 | 12.10 | 11.45 | 11.43 | +4.59 | +67.11% | 0.07 | 7,862 | 305 | 0.86 | 0.51 | 0.01 | -0.27 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 160.00 | 8.20 | 9.70 | 8.95 | 9.70 | +4.59 | +89.83% | 0.06 | 3,948 | 111 | 0.88 | 0.44 | 0.01 | -0.27 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 165.00 | 6.20 | 7.90 | 7.05 | 7.09 | +3.89 | +121.57% | 0.04 | 3 | 18 | 0.81 | 0.38 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 170.00 | 5.00 | 6.70 | 5.85 | 5.00 | +1.60 | +47.06% | 0.03 | 21 | 7 | 0.83 | 0.32 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 175.00 | 3.70 | 5.10 | 4.40 | 3.80 | +1.10 | +40.75% | 0.03 | 15 | 2 | 0.80 | 0.27 | 0.01 | -0.22 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 180.00 | 2.90 | 4.20 | 3.55 | 2.75 | +0.90 | +48.65% | 0.02 | 16 | 3 | 0.81 | 0.22 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 185.00 | 2.20 | 3.50 | 2.85 | 1.90 | +0.48 | +33.81% | 0.02 | 6 | 2 | 0.82 | 0.18 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 190.00 | 1.15 | 3.20 | 2.18 | 2.00 | % | 0.01 | 2 | 0 | 0.80 | 0.14 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:11 PM EST | |
| 195.00 | 1.25 | 2.05 | 1.65 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.81 | 0.11 | 0.01 | -0.12 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 200.00 | 0.80 | 1.50 | 1.15 | 1.20 | % | 0.01 | 2 | 0 | 0.79 | 0.09 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 75.00 | 0.05 | 0.20 | 0.13 | 0.25 | % | 0.00 | 1 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:11 PM EST | |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 2.45 | 1.23 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.24 | -0.01 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 4:00:11 PM EST |
| 105.00 | 0.40 | 1.55 | 0.98 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.03 | -0.03 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 110.00 | 0.25 | 1.30 | 0.78 | 1.15 | -0.55 | -32.36% | 0.01 | 6 | 575 | 0.98 | -0.05 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 115.00 | 1.10 | 2.40 | 1.75 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.97 | -0.08 | 0.00 | -0.10 | 4/20/2026 | 4/24/2026 4:00:11 PM EST |
| 120.00 | 1.55 | 2.65 | 2.10 | 2.65 | -0.26 | -8.94% | 0.02 | 3 | 111 | 0.92 | -0.11 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 125.00 | 2.20 | 3.10 | 2.65 | 4.50 | -0.50 | -10.00% | 0.02 | 20 | 67 | 0.87 | -0.15 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 130.00 | 3.40 | 4.10 | 3.75 | 4.10 | -1.83 | -30.86% | 0.03 | 2 | 15 | 0.87 | -0.19 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 135.00 | 4.70 | 5.50 | 5.10 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.86 | -0.24 | 0.01 | -0.21 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 140.00 | 6.20 | 7.10 | 6.65 | 10.90 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.85 | -0.30 | 0.01 | -0.24 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 145.00 | 7.90 | 9.00 | 8.45 | 10.40 | -3.20 | -23.53% | 0.06 | 11 | 15 | 0.83 | -0.36 | 0.01 | -0.25 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 150.00 | 10.10 | 11.30 | 10.70 | 13.40 | -4.40 | -24.72% | 0.07 | 1 | 5 | 0.82 | -0.43 | 0.01 | -0.27 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 155.00 | 12.30 | 13.90 | 13.10 | 17.98 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.49 | 0.01 | -0.27 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 160.00 | 15.20 | 16.80 | 16.00 | % | 0.10 | 0 | 0 | 0.79 | -0.56 | 0.01 | -0.27 | 4/24/2026 4:00:11 PM EST | |||
| 165.00 | 18.60 | 20.00 | 19.30 | % | 0.12 | 0 | 0 | 0.79 | -0.62 | 0.01 | -0.26 | 4/24/2026 4:00:11 PM EST | |||
| 170.00 | 22.00 | 23.50 | 22.75 | % | 0.13 | 0 | 0 | 0.78 | -0.68 | 0.01 | -0.24 | 4/24/2026 4:00:11 PM EST | |||
| 175.00 | 25.60 | 27.20 | 26.40 | % | 0.15 | 0 | 0 | 0.76 | -0.73 | 0.01 | -0.22 | 4/24/2026 4:00:11 PM EST | |||
| 180.00 | 29.60 | 32.20 | 30.90 | 31.00 | % | 0.17 | 1 | 0 | 0.79 | -0.78 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:11 PM EST | |
| 185.00 | 33.70 | 36.40 | 35.05 | % | 0.19 | 0 | 0 | 0.77 | -0.82 | 0.01 | -0.17 | 4/24/2026 4:00:11 PM EST | |||
| 190.00 | 38.10 | 40.00 | 39.05 | % | 0.21 | 0 | 0 | 0.71 | -0.86 | 0.01 | -0.14 | 4/24/2026 4:00:11 PM EST | |||
| 195.00 | 42.60 | 44.90 | 43.75 | % | 0.22 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.12 | 4/24/2026 4:00:11 PM EST | |||
| 200.00 | 47.30 | 49.90 | 48.60 | % | 0.24 | 0 | 0 | 1.04 | -0.91 | 0.01 | -0.10 | 4/24/2026 4:00:11 PM EST |