Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $293.40 as of 7/15/2026 10:13:58 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 | 145.70 | 152.00 | 148.85 | 122.00 | 0.00 | 0.00% | 1.03 | 0 | 4 | 6.77 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 4:00:04 PM EST |
| 150.00 | 140.20 | 147.10 | 143.65 | % | 0.96 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 155.00 | 135.20 | 142.00 | 138.60 | % | 0.89 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 160.00 | 130.20 | 137.00 | 133.60 | % | 0.83 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 165.00 | 125.40 | 132.10 | 128.75 | % | 0.78 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 170.00 | 120.40 | 127.00 | 123.70 | 167.40 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.46 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 4:00:04 PM EST |
| 175.00 | 115.40 | 122.00 | 118.70 | 126.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 180.00 | 110.40 | 117.00 | 113.70 | 107.50 | 0.00 | 0.00% | 0.63 | 0 | 3 | 4.98 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 4:00:04 PM EST |
| 185.00 | 105.40 | 112.10 | 108.75 | 150.00 | 0.00 | 0.00% | 0.59 | 0 | 6 | 4.76 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 4:00:04 PM EST |
| 190.00 | 100.60 | 107.10 | 103.85 | 96.50 | 0.00 | 0.00% | 0.55 | 0 | 4 | 4.54 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/15/2026 4:00:04 PM EST |
| 195.00 | 95.60 | 102.10 | 98.85 | 105.10 | 0.00 | 0.00% | 0.51 | 0 | 24 | 4.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 4:00:04 PM EST |
| 200.00 | 90.40 | 97.20 | 93.80 | 126.61 | 0.00 | 0.00% | 0.47 | 0 | 4 | 4.14 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:04 PM EST |
| 210.00 | 80.50 | 87.10 | 83.80 | 119.75 | 0.00 | 0.00% | 0.40 | 0 | 10 | 3.73 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:04 PM EST |
| 220.00 | 71.00 | 77.20 | 74.10 | 68.87 | -24.13 | -25.95% | 0.34 | 1 | 17 | 3.35 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 230.00 | 60.70 | 67.40 | 64.05 | 84.50 | 0.00 | 0.00% | 0.28 | 0 | 14 | 2.99 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 7/15/2026 4:00:04 PM EST |
| 240.00 | 51.00 | 57.70 | 54.35 | 70.00 | 0.00 | 0.00% | 0.23 | 0 | 18 | 2.67 | 0.99 | 0.00 | -0.10 | 6/26/2026 | 7/15/2026 4:00:04 PM EST |
| 250.00 | 41.50 | 48.20 | 44.85 | 39.92 | -19.08 | -32.34% | 0.18 | 2 | 25 | 2.39 | 0.96 | 0.00 | -0.36 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 260.00 | 32.00 | 39.00 | 35.50 | 50.00 | -18.86 | -27.39% | 0.14 | 1 | 73 | 2.14 | 0.91 | 0.01 | -1.02 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 270.00 | 23.40 | 31.00 | 27.20 | 34.86 | 0.00 | 0.00% | 0.10 | 0 | 199 | 1.88 | 0.82 | 0.01 | -1.84 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 280.00 | 16.00 | 23.00 | 19.50 | 36.00 | 0.00 | 0.00% | 0.07 | 0 | 112 | 1.41 | 0.70 | 0.01 | -2.49 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 290.00 | 9.50 | 17.00 | 13.25 | 25.00 | -1.17 | -4.48% | 0.05 | 1 | 62 | 1.39 | 0.56 | 0.01 | -2.91 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 300.00 | 4.90 | 12.00 | 8.45 | 8.00 | -12.60 | -61.17% | 0.03 | 5 | 280 | 1.36 | 0.43 | 0.01 | -3.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 310.00 | 2.65 | 9.20 | 5.93 | 4.97 | -10.08 | -66.98% | 0.02 | 4 | 82 | 1.41 | 0.31 | 0.01 | -2.79 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 320.00 | 1.50 | 4.00 | 2.75 | 1.90 | -7.71 | -80.23% | 0.01 | 164 | 233 | 1.14 | 0.22 | 0.01 | -2.43 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 330.00 | 0.55 | 4.00 | 2.28 | 1.37 | -5.77 | -80.82% | 0.01 | 17 | 160 | 1.20 | 0.14 | 0.01 | -1.90 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 340.00 | 0.05 | 2.95 | 1.50 | 0.60 | -3.21 | -84.26% | 0.00 | 5 | 341 | 1.44 | 0.09 | 0.01 | -1.38 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 1.60 | 0.80 | 0.75 | -1.85 | -71.16% | 0.00 | 3 | 580 | 1.70 | 0.05 | 0.00 | -0.75 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 360.00 | 0.05 | 7.10 | 3.58 | 0.05 | -2.08 | -97.66% | 0.01 | 1 | 296 | 2.07 | 0.03 | 0.00 | -0.39 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 2.10 | 1.05 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.23 | 0.02 | 0.00 | -0.20 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 3.00 | 1.50 | 1.60 | +0.87 | +119.18% | 0.00 | 3 | 281 | 2.65 | 0.01 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.55 | -91.67% | 0.00 | 4 | 200 | 2.15 | 0.00 | 0.00 | -0.05 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 400.00 | 0.05 | 0.70 | 0.38 | 0.05 | -0.30 | -85.72% | 0.00 | 116 | 275 | 1.90 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.68 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.88 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.33 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.46 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 3.20 | 1.60 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.88 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.43 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.58 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.73 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 5.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 495 | 2.71 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:04 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 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.78 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.64 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 4.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/15/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 94 | 4.95 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.71 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.15 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.21 | +0.04 | +23.53% | 0.01 | 23 | 348 | 4.05 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 220.00 | 0.10 | 0.75 | 0.43 | 0.63 | +0.19 | +43.19% | 0.00 | 1 | 81 | 1.99 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 230.00 | 0.10 | 1.05 | 0.58 | 0.45 | -0.02 | -4.26% | 0.00 | 1 | 111 | 1.80 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 240.00 | 0.15 | 1.35 | 0.75 | 0.94 | +0.34 | +56.67% | 0.00 | 10 | 184 | 1.60 | -0.01 | 0.00 | -0.10 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 250.00 | 0.40 | 1.90 | 1.15 | 1.50 | +0.70 | +87.50% | 0.00 | 3 | 338 | 1.50 | -0.04 | 0.00 | -0.36 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 260.00 | 0.95 | 4.00 | 2.48 | 4.00 | +2.40 | +150.00% | 0.01 | 11 | 355 | 1.41 | -0.09 | 0.01 | -1.02 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 270.00 | 1.90 | 6.80 | 4.35 | 5.30 | +3.30 | +165.00% | 0.02 | 2 | 162 | 1.47 | -0.18 | 0.01 | -1.84 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 280.00 | 3.60 | 9.00 | 6.30 | 7.50 | +4.22 | +128.66% | 0.02 | 1 | 168 | 1.36 | -0.30 | 0.01 | -2.49 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 290.00 | 6.90 | 12.80 | 9.85 | 12.53 | +3.03 | +31.90% | 0.03 | 3 | 195 | 1.31 | -0.44 | 0.01 | -2.91 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 300.00 | 12.20 | 16.00 | 14.10 | 15.40 | +7.40 | +92.50% | 0.05 | 4 | 142 | 1.17 | -0.57 | 0.01 | -3.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 310.00 | 17.90 | 25.00 | 21.45 | 21.00 | +8.15 | +63.43% | 0.07 | 4 | 74 | 1.28 | -0.69 | 0.01 | -2.79 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 320.00 | 25.10 | 32.50 | 28.80 | 18.30 | 0.00 | 0.00% | 0.09 | 0 | 64 | 1.87 | -0.78 | 0.01 | -2.43 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 330.00 | 34.10 | 41.00 | 37.55 | 21.45 | 0.00 | 0.00% | 0.11 | 0 | 65 | 1.97 | -0.86 | 0.01 | -1.90 | 7/9/2026 | 7/15/2026 4:00:04 PM EST |
| 340.00 | 43.40 | 50.30 | 46.85 | 28.69 | 0.00 | 0.00% | 0.14 | 0 | 44 | 2.14 | -0.91 | 0.01 | -1.38 | 7/6/2026 | 7/15/2026 4:00:04 PM EST |
| 350.00 | 53.20 | 59.70 | 56.45 | 47.27 | 0.00 | 0.00% | 0.16 | 0 | 12 | 2.29 | -0.95 | 0.00 | -0.75 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 360.00 | 63.00 | 69.60 | 66.30 | 41.50 | 0.00 | 0.00% | 0.18 | 0 | 53 | 2.50 | -0.97 | 0.00 | -0.39 | 7/9/2026 | 7/15/2026 4:00:04 PM EST |
| 370.00 | 73.00 | 79.70 | 76.35 | % | 0.21 | 0 | 0 | 2.74 | -0.98 | 0.00 | -0.20 | 7/15/2026 4:00:04 PM EST | |||
| 380.00 | 83.10 | 89.70 | 86.40 | % | 0.23 | 0 | 0 | 2.95 | -0.99 | 0.00 | -0.09 | 7/15/2026 4:00:04 PM EST | |||
| 390.00 | 93.10 | 99.70 | 96.40 | % | 0.25 | 0 | 0 | 3.15 | -1.00 | 0.00 | -0.05 | 7/15/2026 4:00:04 PM EST | |||
| 400.00 | 103.00 | 109.70 | 106.35 | 85.00 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.34 | -1.00 | 0.00 | -0.02 | 7/1/2026 | 7/15/2026 4:00:04 PM EST |
| 410.00 | 113.10 | 119.70 | 116.40 | 78.90 | 0.00 | 0.00% | 0.28 | 0 | 105 | 3.53 | -1.00 | 0.00 | -0.01 | 6/22/2026 | 7/15/2026 4:00:04 PM EST |
| 420.00 | 123.00 | 129.70 | 126.35 | 119.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 430.00 | 133.10 | 139.90 | 136.50 | % | 0.32 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 440.00 | 143.10 | 149.90 | 146.50 | % | 0.33 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 450.00 | 153.10 | 159.90 | 156.50 | % | 0.35 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 460.00 | 163.10 | 169.90 | 166.50 | % | 0.36 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 470.00 | 173.00 | 180.00 | 176.50 | 156.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 4:00:04 PM EST |
| 480.00 | 183.10 | 189.70 | 186.40 | % | 0.39 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 490.00 | 193.00 | 200.10 | 196.55 | % | 0.40 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 500.00 | 203.00 | 209.90 | 206.45 | % | 0.41 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 510.00 | 213.10 | 219.90 | 216.50 | % | 0.42 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 520.00 | 223.10 | 229.70 | 226.40 | % | 0.44 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST |