Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $276.14 as of 5/26/2026 1:32:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 146.00 | 149.20 | 147.60 | % | 1.02 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.06 | 5/26/2026 2:59:08 PM EST | |||
| 150.00 | 141.00 | 144.40 | 142.70 | % | 0.95 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.07 | 5/26/2026 2:59:08 PM EST | |||
| 155.00 | 136.50 | 140.00 | 138.25 | % | 0.89 | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.08 | 5/26/2026 2:59:08 PM EST | |||
| 160.00 | 131.50 | 135.10 | 133.30 | % | 0.83 | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.09 | 5/26/2026 2:59:08 PM EST | |||
| 165.00 | 127.00 | 130.70 | 128.85 | % | 0.78 | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.10 | 5/26/2026 2:59:08 PM EST | |||
| 170.00 | 122.50 | 126.30 | 124.40 | % | 0.73 | 0 | 0 | 0.90 | 0.95 | 0.00 | -0.12 | 5/26/2026 2:59:08 PM EST | |||
| 175.00 | 117.70 | 121.00 | 119.35 | 104.68 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.91 | 0.94 | 0.00 | -0.13 | 5/22/2026 | 5/26/2026 2:59:08 PM EST |
| 180.00 | 113.20 | 116.60 | 114.90 | 92.36 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.91 | 0.93 | 0.00 | -0.15 | 5/14/2026 | 5/26/2026 2:59:08 PM EST |
| 185.00 | 109.00 | 112.20 | 110.60 | % | 0.60 | 0 | 0 | 0.91 | 0.92 | 0.00 | -0.16 | 5/26/2026 2:59:08 PM EST | |||
| 190.00 | 104.50 | 107.60 | 106.05 | % | 0.56 | 0 | 0 | 0.93 | 0.91 | 0.00 | -0.18 | 5/26/2026 2:59:08 PM EST | |||
| 195.00 | 100.20 | 103.30 | 101.75 | % | 0.52 | 0 | 0 | 0.94 | 0.90 | 0.00 | -0.19 | 5/26/2026 2:59:08 PM EST | |||
| 200.00 | 96.30 | 99.50 | 97.90 | % | 0.49 | 0 | 0 | 0.96 | 0.88 | 0.00 | -0.21 | 5/26/2026 2:59:08 PM EST | |||
| 210.00 | 89.10 | 91.50 | 90.30 | % | 0.43 | 0 | 0 | 0.95 | 0.86 | 0.00 | -0.24 | 5/26/2026 2:59:08 PM EST | |||
| 220.00 | 81.10 | 83.80 | 82.45 | 66.28 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.95 | 0.83 | 0.00 | -0.27 | 5/22/2026 | 5/26/2026 2:59:08 PM EST |
| 230.00 | 73.70 | 76.50 | 75.10 | 60.80 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.95 | 0.79 | 0.00 | -0.30 | 5/22/2026 | 5/26/2026 2:59:08 PM EST |
| 240.00 | 67.70 | 70.30 | 69.00 | 45.00 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.95 | 0.76 | 0.00 | -0.33 | 5/21/2026 | 5/26/2026 2:59:08 PM EST |
| 250.00 | 61.00 | 64.70 | 62.85 | 49.03 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.95 | 0.72 | 0.00 | -0.35 | 5/22/2026 | 5/26/2026 2:59:08 PM EST |
| 260.00 | 55.40 | 58.10 | 56.75 | 50.70 | +7.25 | +16.69% | 0.22 | 2 | 18 | 0.96 | 0.68 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 270.00 | 50.10 | 52.90 | 51.50 | 41.00 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.95 | 0.65 | 0.00 | -0.39 | 5/22/2026 | 5/26/2026 2:59:08 PM EST |
| 280.00 | 45.50 | 48.10 | 46.80 | 45.30 | +10.90 | +31.69% | 0.17 | 6 | 24 | 0.96 | 0.61 | 0.00 | -0.40 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 290.00 | 41.00 | 44.10 | 42.55 | 41.23 | +9.53 | +30.07% | 0.15 | 61 | 7 | 0.96 | 0.57 | 0.00 | -0.40 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 300.00 | 38.10 | 39.50 | 38.80 | 38.00 | +17.00 | +80.96% | 0.13 | 37 | 10 | 0.97 | 0.53 | 0.00 | -0.41 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 310.00 | 33.40 | 35.60 | 34.50 | 33.60 | % | 0.11 | 50 | 0 | 0.96 | 0.50 | 0.00 | -0.41 | 5/26/2026 | 5/26/2026 2:59:08 PM EST | |
| 320.00 | 29.70 | 32.10 | 30.90 | 26.30 | +10.30 | +64.38% | 0.10 | 13 | 31 | 0.97 | 0.46 | 0.00 | -0.41 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 330.00 | 27.50 | 29.10 | 28.30 | 27.40 | +8.00 | +41.24% | 0.09 | 18 | 62 | 0.97 | 0.43 | 0.00 | -0.40 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 340.00 | 24.60 | 26.30 | 25.45 | 25.30 | +8.80 | +53.34% | 0.07 | 19 | 39 | 0.96 | 0.40 | 0.00 | -0.39 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 350.00 | 20.70 | 23.70 | 22.20 | 22.22 | +10.42 | +88.31% | 0.06 | 34 | 8 | 0.96 | 0.36 | 0.00 | -0.38 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 360.00 | 18.00 | 21.40 | 19.70 | 13.44 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.96 | 0.33 | 0.00 | -0.37 | 5/22/2026 | 5/26/2026 2:59:08 PM EST |
| 370.00 | 16.00 | 19.10 | 17.55 | 15.00 | +5.91 | +65.02% | 0.05 | 80 | 1 | 0.95 | 0.31 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 380.00 | 14.00 | 17.00 | 15.50 | 15.60 | % | 0.04 | 4 | 0 | 0.95 | 0.28 | 0.00 | -0.34 | 5/26/2026 | 5/26/2026 2:59:08 PM EST | |
| 390.00 | 12.50 | 15.50 | 14.00 | 11.90 | +5.00 | +72.47% | 0.04 | 5 | 6 | 0.95 | 0.26 | 0.00 | -0.32 | 5/26/2026 | 5/26/2026 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.33 | -0.02 | 0.00 | -0.06 | 5/26/2026 2:59:08 PM EST | |||
| 150.00 | 0.60 | 3.20 | 1.90 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | -0.02 | 0.00 | -0.07 | 5/19/2026 | 5/26/2026 2:59:08 PM EST |
| 155.00 | 0.85 | 3.30 | 2.08 | % | 0.01 | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.08 | 5/26/2026 2:59:08 PM EST | |||
| 160.00 | 0.95 | 3.40 | 2.18 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | -0.04 | 0.00 | -0.09 | 5/21/2026 | 5/26/2026 2:59:08 PM EST |
| 165.00 | 1.10 | 3.60 | 2.35 | % | 0.01 | 0 | 0 | 0.99 | -0.04 | 0.00 | -0.10 | 5/26/2026 2:59:08 PM EST | |||
| 170.00 | 1.70 | 3.10 | 2.40 | % | 0.01 | 0 | 0 | 0.95 | -0.05 | 0.00 | -0.12 | 5/26/2026 2:59:08 PM EST | |||
| 175.00 | 2.10 | 4.10 | 3.10 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | -0.06 | 0.00 | -0.13 | 5/20/2026 | 5/26/2026 2:59:08 PM EST |
| 180.00 | 2.30 | 4.20 | 3.25 | 3.52 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.93 | -0.07 | 0.00 | -0.15 | 5/22/2026 | 5/26/2026 2:59:08 PM EST |
| 185.00 | 3.40 | 4.80 | 4.10 | 3.88 | % | 0.02 | 1 | 0 | 0.95 | -0.08 | 0.00 | -0.16 | 5/26/2026 | 5/26/2026 2:59:08 PM EST | |
| 190.00 | 3.40 | 5.70 | 4.55 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.92 | -0.09 | 0.00 | -0.18 | 5/18/2026 | 5/26/2026 2:59:08 PM EST |
| 195.00 | 4.00 | 6.00 | 5.00 | 5.50 | -3.40 | -38.21% | 0.03 | 3 | 2 | 0.91 | -0.10 | 0.00 | -0.19 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 200.00 | 5.30 | 7.40 | 6.35 | 6.00 | -7.00 | -53.85% | 0.03 | 10 | 4 | 0.94 | -0.12 | 0.00 | -0.21 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 210.00 | 7.00 | 9.20 | 8.10 | 7.38 | -5.70 | -43.58% | 0.04 | 5 | 12 | 0.94 | -0.14 | 0.00 | -0.24 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 220.00 | 9.40 | 11.30 | 10.35 | 10.60 | -7.60 | -41.76% | 0.05 | 2 | 3 | 0.94 | -0.17 | 0.00 | -0.27 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 230.00 | 12.20 | 15.50 | 13.85 | 14.68 | -12.12 | -45.23% | 0.06 | 2 | 5 | 0.93 | -0.21 | 0.00 | -0.30 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 240.00 | 15.30 | 18.10 | 16.70 | 18.65 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.94 | -0.24 | 0.00 | -0.33 | 5/22/2026 | 5/26/2026 2:59:08 PM EST |
| 250.00 | 19.10 | 22.50 | 20.80 | 22.80 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.96 | -0.28 | 0.00 | -0.35 | 5/22/2026 | 5/26/2026 2:59:08 PM EST |
| 260.00 | 23.90 | 26.10 | 25.00 | 25.90 | -10.30 | -28.46% | 0.10 | 9 | 5 | 0.96 | -0.32 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 270.00 | 28.50 | 30.50 | 29.50 | 29.60 | -4.00 | -11.91% | 0.11 | 2 | 6 | 0.96 | -0.35 | 0.00 | -0.39 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 280.00 | 33.60 | 35.80 | 34.70 | 35.10 | -3.70 | -9.54% | 0.12 | 38 | 8 | 0.96 | -0.39 | 0.00 | -0.40 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 290.00 | 39.30 | 41.30 | 40.30 | 43.40 | -21.50 | -33.13% | 0.14 | 8 | 2 | 0.96 | -0.43 | 0.00 | -0.40 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 300.00 | 44.90 | 47.10 | 46.00 | 48.46 | % | 0.15 | 13 | 0 | 0.96 | -0.47 | 0.00 | -0.41 | 5/26/2026 | 5/26/2026 2:59:08 PM EST | |
| 310.00 | 50.60 | 53.50 | 52.05 | 52.46 | % | 0.17 | 8 | 0 | 0.96 | -0.50 | 0.00 | -0.41 | 5/26/2026 | 5/26/2026 2:59:08 PM EST | |
| 320.00 | 57.10 | 60.20 | 58.65 | % | 0.18 | 0 | 0 | 0.96 | -0.54 | 0.00 | -0.41 | 5/26/2026 2:59:08 PM EST | |||
| 330.00 | 64.30 | 66.90 | 65.60 | % | 0.20 | 0 | 0 | 0.96 | -0.57 | 0.00 | -0.40 | 5/26/2026 2:59:08 PM EST | |||
| 340.00 | 71.70 | 74.30 | 73.00 | % | 0.21 | 0 | 0 | 0.96 | -0.60 | 0.00 | -0.39 | 5/26/2026 2:59:08 PM EST | |||
| 350.00 | 78.70 | 81.40 | 80.05 | % | 0.23 | 0 | 0 | 0.95 | -0.64 | 0.00 | -0.38 | 5/26/2026 2:59:08 PM EST | |||
| 360.00 | 86.30 | 89.40 | 87.85 | % | 0.24 | 0 | 0 | 0.94 | -0.67 | 0.00 | -0.37 | 5/26/2026 2:59:08 PM EST | |||
| 370.00 | 93.60 | 96.80 | 95.20 | % | 0.26 | 0 | 0 | 0.95 | -0.69 | 0.00 | -0.35 | 5/26/2026 2:59:08 PM EST | |||
| 380.00 | 102.10 | 105.00 | 103.55 | % | 0.27 | 0 | 0 | 0.94 | -0.72 | 0.00 | -0.34 | 5/26/2026 2:59:08 PM EST | |||
| 390.00 | 110.20 | 113.30 | 111.75 | % | 0.29 | 0 | 0 | 0.94 | -0.74 | 0.00 | -0.32 | 5/26/2026 2:59:08 PM EST |