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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 109.30 | 113.10 | 111.20 | % | 2.62 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 45.00 | 106.80 | 110.70 | 108.75 | % | 2.42 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 47.50 | 104.30 | 108.20 | 106.25 | % | 2.24 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 50.00 | 101.80 | 105.60 | 103.70 | % | 2.07 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 55.00 | 96.80 | 100.60 | 98.70 | % | 1.79 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 60.00 | 91.60 | 95.80 | 93.70 | % | 1.56 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 65.00 | 86.70 | 90.80 | 88.75 | % | 1.37 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 70.00 | 81.80 | 85.90 | 83.85 | % | 1.20 | 0 | 3 | 1.45 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:11 PM EST | |||
| 75.00 | 77.00 | 80.80 | 78.90 | 49.11 | 0.00 | 0.00% | 1.05 | 0 | 6 | 1.32 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 4/24/2026 4:00:11 PM EST |
| 77.50 | 74.60 | 78.40 | 76.50 | % | 0.99 | 0 | 1 | 1.31 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:11 PM EST | |||
| 80.00 | 72.70 | 75.20 | 73.95 | 40.53 | 0.00 | 0.00% | 0.92 | 0 | 4 | 1.16 | 0.98 | 0.00 | -0.02 | 3/24/2026 | 4/24/2026 4:00:11 PM EST |
| 82.50 | 69.70 | 73.10 | 71.40 | 55.60 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 4:00:11 PM EST |
| 85.00 | 68.00 | 70.30 | 69.15 | % | 0.81 | 0 | 7 | 1.07 | 0.98 | 0.00 | -0.02 | 4/24/2026 4:00:11 PM EST | |||
| 87.50 | 64.90 | 67.50 | 66.20 | 39.90 | 0.00 | 0.00% | 0.76 | 0 | 15 | 1.02 | 0.97 | 0.00 | -0.03 | 3/24/2026 | 4/24/2026 4:00:11 PM EST |
| 90.00 | 63.10 | 65.40 | 64.25 | 50.50 | 0.00 | 0.00% | 0.71 | 0 | 16 | 1.09 | 0.97 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 4:00:11 PM EST |
| 92.50 | 60.80 | 62.90 | 61.85 | 36.10 | 0.00 | 0.00% | 0.67 | 0 | 4 | 0.96 | 0.96 | 0.00 | -0.04 | 3/24/2026 | 4/24/2026 4:00:11 PM EST |
| 95.00 | 58.50 | 61.00 | 59.75 | % | 0.63 | 0 | 10 | 1.00 | 0.95 | 0.00 | -0.04 | 4/24/2026 4:00:11 PM EST | |||
| 97.50 | 56.20 | 58.70 | 57.45 | 49.92 | 0.00 | 0.00% | 0.59 | 0 | 30 | 1.02 | 0.95 | 0.00 | -0.05 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 100.00 | 53.90 | 56.40 | 55.15 | 47.67 | 0.00 | 0.00% | 0.55 | 0 | 134 | 1.06 | 0.94 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 105.00 | 49.40 | 51.90 | 50.65 | 42.09 | 0.00 | 0.00% | 0.48 | 0 | 20 | 0.98 | 0.92 | 0.00 | -0.05 | 4/17/2026 | 4/24/2026 4:00:11 PM EST |
| 110.00 | 44.70 | 47.20 | 45.95 | 40.00 | +2.01 | +5.30% | 0.42 | 1 | 36 | 0.82 | 0.89 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 115.00 | 40.40 | 43.40 | 41.90 | 29.00 | 0.00 | 0.00% | 0.36 | 0 | 101 | 0.82 | 0.86 | 0.01 | -0.08 | 4/16/2026 | 4/24/2026 4:00:11 PM EST |
| 120.00 | 36.60 | 39.00 | 37.80 | 17.20 | 0.00 | 0.00% | 0.32 | 0 | 148 | 0.80 | 0.83 | 0.01 | -0.09 | 4/14/2026 | 4/24/2026 4:00:11 PM EST |
| 125.00 | 32.80 | 35.20 | 34.00 | 28.40 | +2.55 | +9.87% | 0.27 | 1 | 60 | 0.78 | 0.79 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 130.00 | 29.20 | 31.70 | 30.45 | 28.50 | +5.50 | +23.92% | 0.23 | 2 | 47 | 0.77 | 0.75 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 135.00 | 26.10 | 28.30 | 27.20 | 21.70 | +1.60 | +7.96% | 0.20 | 2 | 70 | 0.77 | 0.71 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 140.00 | 22.90 | 25.30 | 24.10 | 20.40 | +3.60 | +21.43% | 0.17 | 1 | 51 | 0.76 | 0.67 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 145.00 | 20.00 | 22.60 | 21.30 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 132 | 0.75 | 0.62 | 0.01 | -0.14 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 150.00 | 17.20 | 19.50 | 18.35 | 18.14 | +2.64 | +17.04% | 0.12 | 24 | 578 | 0.73 | 0.58 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 155.00 | 15.30 | 17.20 | 16.25 | 16.10 | +5.10 | +46.37% | 0.10 | 4 | 38 | 0.73 | 0.53 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 160.00 | 13.50 | 15.30 | 14.40 | 11.60 | +1.85 | +18.98% | 0.09 | 21 | 66 | 0.74 | 0.48 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 165.00 | 10.60 | 13.10 | 11.85 | 6.16 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.71 | 0.44 | 0.01 | -0.14 | 4/16/2026 | 4/24/2026 4:00:11 PM EST |
| 170.00 | 9.10 | 11.20 | 10.15 | 6.69 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.70 | 0.39 | 0.01 | -0.14 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 175.00 | 7.50 | 9.90 | 8.70 | 7.14 | +5.54 | +346.25% | 0.05 | 7 | 16 | 0.70 | 0.35 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 180.00 | 6.30 | 9.20 | 7.75 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.71 | 0.31 | 0.01 | -0.13 | 4/13/2026 | 4/24/2026 4:00:11 PM EST |
| 185.00 | 4.90 | 8.30 | 6.60 | % | 0.04 | 0 | 19 | 0.70 | 0.28 | 0.01 | -0.12 | 4/24/2026 4:00:11 PM EST | |||
| 190.00 | 4.40 | 7.30 | 5.85 | % | 0.03 | 0 | 2 | 0.71 | 0.25 | 0.01 | -0.11 | 4/24/2026 4:00:11 PM EST | |||
| 195.00 | 2.85 | 5.60 | 4.23 | % | 0.02 | 0 | 1 | 0.67 | 0.22 | 0.01 | -0.11 | 4/24/2026 4:00:11 PM EST | |||
| 200.00 | 3.10 | 5.00 | 4.05 | 3.60 | % | 0.02 | 2 | 24 | 0.70 | 0.19 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:11 PM EST | |
| 210.00 | 2.10 | 3.90 | 3.00 | 2.15 | -0.17 | -7.33% | 0.01 | 1 | 2 | 0.70 | 0.15 | 0.01 | -0.08 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.72 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 7 | 1.21 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.21 | -0.01 | 0.00 | -0.01 | 4/1/2026 | 4/24/2026 4:00:11 PM EST |
| 77.50 | 0.00 | 2.45 | 1.23 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | -0.01 | 0.00 | -0.01 | 4/1/2026 | 4/24/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.11 | -0.01 | 0.00 | -0.02 | 3/30/2026 | 4/24/2026 4:00:11 PM EST |
| 82.50 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 1 | 1.26 | -0.02 | 0.00 | -0.02 | 4/24/2026 4:00:11 PM EST | |||
| 85.00 | 0.00 | 2.70 | 1.35 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.22 | -0.02 | 0.00 | -0.02 | 4/14/2026 | 4/24/2026 4:00:11 PM EST |
| 87.50 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 2 | 1.09 | -0.03 | 0.00 | -0.03 | 4/24/2026 4:00:11 PM EST | |||
| 90.00 | 0.25 | 1.35 | 0.80 | 0.90 | -1.55 | -63.27% | 0.01 | 1 | 145 | 0.80 | -0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 92.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.05 | -0.04 | 0.00 | -0.04 | 4/24/2026 4:00:11 PM EST | |||
| 95.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 56 | 1.10 | -0.05 | 0.00 | -0.04 | 4/24/2026 4:00:11 PM EST | |||
| 97.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 25 | 1.07 | -0.05 | 0.00 | -0.05 | 4/24/2026 4:00:11 PM EST | |||
| 100.00 | 1.30 | 3.80 | 2.55 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.91 | -0.06 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 105.00 | 1.75 | 3.50 | 2.63 | % | 0.03 | 0 | 1 | 0.84 | -0.08 | 0.00 | -0.05 | 4/24/2026 4:00:11 PM EST | |||
| 110.00 | 2.10 | 3.40 | 2.75 | 2.95 | -1.45 | -32.96% | 0.03 | 1 | 1 | 0.77 | -0.11 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 115.00 | 3.20 | 5.00 | 4.10 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.80 | -0.14 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 120.00 | 3.90 | 5.50 | 4.70 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.76 | -0.17 | 0.01 | -0.09 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 125.00 | 5.00 | 7.30 | 6.15 | 8.48 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.77 | -0.21 | 0.01 | -0.11 | 4/17/2026 | 4/24/2026 4:00:11 PM EST |
| 130.00 | 6.50 | 8.30 | 7.40 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.75 | -0.25 | 0.01 | -0.12 | 4/21/2026 | 4/24/2026 4:00:11 PM EST |
| 135.00 | 8.30 | 10.00 | 9.15 | 13.80 | 0.00 | 0.00% | 0.07 | 0 | 104 | 0.74 | -0.29 | 0.01 | -0.13 | 4/20/2026 | 4/24/2026 4:00:11 PM EST |
| 140.00 | 10.10 | 12.60 | 11.35 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.75 | -0.33 | 0.01 | -0.13 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 145.00 | 11.70 | 14.20 | 12.95 | 17.40 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.72 | -0.38 | 0.01 | -0.14 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 150.00 | 14.50 | 16.70 | 15.60 | % | 0.10 | 0 | 0 | 0.73 | -0.42 | 0.01 | -0.14 | 4/24/2026 4:00:11 PM EST | |||
| 155.00 | 16.60 | 19.20 | 17.90 | % | 0.12 | 0 | 0 | 0.71 | -0.47 | 0.01 | -0.15 | 4/24/2026 4:00:11 PM EST | |||
| 160.00 | 19.60 | 22.00 | 20.80 | % | 0.13 | 0 | 0 | 0.70 | -0.52 | 0.01 | -0.15 | 4/24/2026 4:00:11 PM EST | |||
| 165.00 | 22.50 | 25.10 | 23.80 | % | 0.14 | 0 | 0 | 0.70 | -0.56 | 0.01 | -0.14 | 4/24/2026 4:00:11 PM EST | |||
| 170.00 | 26.00 | 28.40 | 27.20 | % | 0.16 | 0 | 0 | 0.70 | -0.61 | 0.01 | -0.14 | 4/24/2026 4:00:11 PM EST | |||
| 175.00 | 29.30 | 31.70 | 30.50 | % | 0.17 | 0 | 0 | 0.68 | -0.65 | 0.01 | -0.13 | 4/24/2026 4:00:11 PM EST | |||
| 180.00 | 33.10 | 35.50 | 34.30 | % | 0.19 | 0 | 0 | 0.69 | -0.69 | 0.01 | -0.13 | 4/24/2026 4:00:11 PM EST | |||
| 185.00 | 36.50 | 39.50 | 38.00 | % | 0.21 | 0 | 0 | 0.67 | -0.72 | 0.01 | -0.12 | 4/24/2026 4:00:11 PM EST | |||
| 190.00 | 40.70 | 43.50 | 42.10 | % | 0.22 | 0 | 0 | 0.68 | -0.75 | 0.01 | -0.11 | 4/24/2026 4:00:11 PM EST | |||
| 195.00 | 45.00 | 47.60 | 46.30 | % | 0.24 | 0 | 0 | 0.68 | -0.78 | 0.01 | -0.11 | 4/24/2026 4:00:11 PM EST | |||
| 200.00 | 49.40 | 52.00 | 50.70 | % | 0.25 | 0 | 0 | 0.68 | -0.81 | 0.01 | -0.10 | 4/24/2026 4:00:11 PM EST | |||
| 210.00 | 58.30 | 60.50 | 59.40 | % | 0.28 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.08 | 4/24/2026 4:00:11 PM EST |