Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $300.71 as of 7/3/2026 7:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 141.40 | 148.00 | 144.70 | % | 0.90 | 0 | 0 | 1.12 | 0.95 | 0.00 | -0.13 | 7/2/2026 4:00:00 PM EST | |||
| 165.00 | 136.50 | 142.80 | 139.65 | % | 0.85 | 0 | 0 | 1.11 | 0.94 | 0.00 | -0.15 | 7/2/2026 4:00:00 PM EST | |||
| 170.00 | 132.10 | 138.60 | 135.35 | 133.90 | % | 0.80 | 29 | 0 | 1.13 | 0.94 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 175.00 | 128.00 | 134.30 | 131.15 | % | 0.75 | 0 | 0 | 1.15 | 0.93 | 0.00 | -0.18 | 7/2/2026 4:00:00 PM EST | |||
| 180.00 | 123.80 | 130.50 | 127.15 | % | 0.71 | 0 | 0 | 1.16 | 0.92 | 0.00 | -0.20 | 7/2/2026 4:00:00 PM EST | |||
| 185.00 | 120.00 | 125.70 | 122.85 | % | 0.66 | 0 | 0 | 1.17 | 0.91 | 0.00 | -0.22 | 7/2/2026 4:00:00 PM EST | |||
| 190.00 | 115.30 | 121.80 | 118.55 | % | 0.62 | 0 | 0 | 1.15 | 0.90 | 0.00 | -0.23 | 7/2/2026 4:00:00 PM EST | |||
| 195.00 | 111.70 | 117.80 | 114.75 | % | 0.59 | 0 | 0 | 1.17 | 0.89 | 0.00 | -0.25 | 7/2/2026 4:00:00 PM EST | |||
| 200.00 | 107.30 | 113.90 | 110.60 | % | 0.55 | 0 | 0 | 1.15 | 0.88 | 0.00 | -0.27 | 7/2/2026 4:00:00 PM EST | |||
| 210.00 | 99.80 | 106.00 | 102.90 | % | 0.49 | 0 | 0 | 1.15 | 0.85 | 0.00 | -0.30 | 7/2/2026 4:00:00 PM EST | |||
| 220.00 | 92.60 | 98.00 | 95.30 | 101.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.14 | 0.83 | 0.00 | -0.34 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 230.00 | 86.00 | 91.00 | 88.50 | % | 0.38 | 0 | 0 | 1.14 | 0.80 | 0.00 | -0.37 | 7/2/2026 4:00:00 PM EST | |||
| 240.00 | 79.30 | 84.90 | 82.10 | % | 0.34 | 0 | 0 | 1.14 | 0.77 | 0.00 | -0.40 | 7/2/2026 4:00:00 PM EST | |||
| 250.00 | 72.50 | 78.00 | 75.25 | 72.10 | -3.80 | -5.01% | 0.30 | 6 | 100 | 1.12 | 0.74 | 0.00 | -0.42 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 260.00 | 66.80 | 72.40 | 69.60 | 62.90 | -12.46 | -16.54% | 0.27 | 2 | 13 | 1.12 | 0.71 | 0.00 | -0.44 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 270.00 | 61.50 | 67.00 | 64.25 | 80.75 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.12 | 0.68 | 0.00 | -0.46 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 280.00 | 56.70 | 61.80 | 59.25 | 74.77 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.12 | 0.65 | 0.00 | -0.48 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 290.00 | 52.70 | 56.60 | 54.65 | 51.70 | % | 0.19 | 87 | 0 | 1.12 | 0.62 | 0.00 | -0.49 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 300.00 | 49.00 | 52.50 | 50.75 | 43.60 | -18.68 | -30.00% | 0.17 | 6 | 30 | 1.13 | 0.59 | 0.00 | -0.50 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 310.00 | 43.10 | 48.90 | 46.00 | 45.55 | -16.55 | -26.66% | 0.15 | 8 | 22 | 1.12 | 0.56 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 320.00 | 41.40 | 44.10 | 42.75 | 40.30 | -17.50 | -30.28% | 0.13 | 6 | 62 | 1.13 | 0.53 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 330.00 | 38.30 | 41.60 | 39.95 | 37.90 | -13.02 | -25.57% | 0.12 | 12 | 108 | 1.14 | 0.50 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 340.00 | 35.30 | 37.90 | 36.60 | 34.10 | -24.00 | -41.31% | 0.11 | 3 | 82 | 1.14 | 0.47 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 350.00 | 32.40 | 35.00 | 33.70 | 49.68 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.14 | 0.44 | 0.00 | -0.51 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 360.00 | 29.60 | 33.00 | 31.30 | 28.30 | -12.20 | -30.13% | 0.09 | 2 | 37 | 1.15 | 0.42 | 0.00 | -0.50 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 370.00 | 25.50 | 30.30 | 27.90 | 26.50 | -9.53 | -26.45% | 0.08 | 2 | 53 | 1.13 | 0.39 | 0.00 | -0.49 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 380.00 | 22.20 | 28.00 | 25.10 | 25.10 | -8.85 | -26.07% | 0.07 | 4 | 40 | 1.12 | 0.37 | 0.00 | -0.48 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 390.00 | 22.40 | 25.80 | 24.10 | 38.50 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.15 | 0.35 | 0.00 | -0.47 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 400.00 | 20.50 | 23.70 | 22.10 | 18.10 | -18.08 | -49.98% | 0.06 | 3 | 56 | 1.14 | 0.32 | 0.00 | -0.46 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 410.00 | 18.60 | 21.50 | 20.05 | 18.60 | -11.60 | -38.42% | 0.05 | 1 | 8 | 1.14 | 0.30 | 0.00 | -0.45 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 420.00 | 17.20 | 19.20 | 18.20 | 16.70 | -8.60 | -34.00% | 0.04 | 2 | 3 | 1.13 | 0.28 | 0.00 | -0.43 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 430.00 | 14.90 | 17.90 | 16.40 | 21.00 | -2.00 | -8.70% | 0.04 | 1 | 14 | 1.13 | 0.27 | 0.00 | -0.42 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 440.00 | 14.40 | 16.70 | 15.55 | 13.20 | -12.89 | -49.41% | 0.04 | 11 | 144 | 1.14 | 0.25 | 0.00 | -0.40 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 450.00 | 13.00 | 15.30 | 14.15 | 13.46 | -3.24 | -19.41% | 0.03 | 2 | 9 | 1.14 | 0.23 | 0.00 | -0.39 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 460.00 | 9.80 | 14.50 | 12.15 | 20.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.11 | 0.22 | 0.00 | -0.37 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 470.00 | 10.90 | 14.20 | 12.55 | 11.96 | -9.48 | -44.22% | 0.03 | 1 | 7 | 1.16 | 0.20 | 0.00 | -0.36 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 480.00 | 8.10 | 12.20 | 10.15 | 16.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | 0.19 | 0.00 | -0.35 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 490.00 | 9.20 | 13.10 | 11.15 | 17.99 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | 0.18 | 0.00 | -0.33 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 500.00 | 7.30 | 12.30 | 9.80 | 17.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.16 | 0.16 | 0.00 | -0.32 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 510.00 | 5.10 | 12.50 | 8.80 | % | 0.02 | 0 | 0 | 1.14 | 0.15 | 0.00 | -0.30 | 7/2/2026 4:00:00 PM EST | |||
| 520.00 | 4.30 | 10.90 | 7.60 | % | 0.01 | 0 | 0 | 1.12 | 0.14 | 0.00 | -0.29 | 7/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.85 | 7.50 | 4.18 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.21 | -0.05 | 0.00 | -0.13 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 0.85 | 8.10 | 4.48 | % | 0.03 | 0 | 0 | 1.18 | -0.06 | 0.00 | -0.15 | 7/2/2026 4:00:00 PM EST | |||
| 170.00 | 4.00 | 6.10 | 5.05 | 4.50 | % | 0.03 | 20 | 0 | 1.23 | -0.06 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 175.00 | 2.05 | 7.10 | 4.58 | % | 0.03 | 0 | 0 | 1.13 | -0.07 | 0.00 | -0.18 | 7/2/2026 4:00:00 PM EST | |||
| 180.00 | 2.60 | 10.00 | 6.30 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.18 | -0.08 | 0.00 | -0.20 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 4.50 | 9.20 | 6.85 | 4.89 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.18 | -0.09 | 0.00 | -0.22 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 5.40 | 10.00 | 7.70 | 7.85 | +1.35 | +20.77% | 0.04 | 2 | 5 | 1.18 | -0.10 | 0.00 | -0.23 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 5.20 | 10.70 | 7.95 | 9.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.14 | -0.11 | 0.00 | -0.25 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 6.70 | 12.50 | 9.60 | 10.10 | +2.60 | +34.67% | 0.05 | 23 | 13 | 1.16 | -0.12 | 0.00 | -0.27 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 9.30 | 13.60 | 11.45 | 11.40 | +2.85 | +33.34% | 0.05 | 7 | 13 | 1.14 | -0.15 | 0.00 | -0.30 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 220.00 | 13.90 | 16.80 | 15.35 | 14.70 | % | 0.07 | 5 | 0 | 1.18 | -0.17 | 0.00 | -0.34 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 230.00 | 17.00 | 20.80 | 18.90 | 18.05 | +4.55 | +33.71% | 0.08 | 3 | 11 | 1.20 | -0.20 | 0.00 | -0.37 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 240.00 | 20.30 | 25.00 | 22.65 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 22 | 1.20 | -0.23 | 0.00 | -0.40 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 250.00 | 23.20 | 28.00 | 25.60 | 23.50 | +6.45 | +37.83% | 0.10 | 4 | 25 | 1.17 | -0.26 | 0.00 | -0.42 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 260.00 | 27.50 | 31.90 | 29.70 | 29.20 | +6.40 | +28.07% | 0.11 | 1 | 24 | 1.16 | -0.29 | 0.00 | -0.44 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 270.00 | 32.30 | 36.70 | 34.50 | 31.90 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.17 | -0.32 | 0.00 | -0.46 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 280.00 | 37.00 | 41.50 | 39.25 | 28.20 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.16 | -0.35 | 0.00 | -0.48 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 290.00 | 41.00 | 45.00 | 43.00 | 32.15 | 0.00 | 0.00% | 0.15 | 0 | 102 | 1.13 | -0.38 | 0.00 | -0.49 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 300.00 | 48.00 | 51.90 | 49.95 | 48.76 | +11.15 | +29.65% | 0.17 | 8 | 49 | 1.16 | -0.41 | 0.00 | -0.50 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 310.00 | 52.30 | 58.00 | 55.15 | 58.70 | +17.70 | +43.18% | 0.18 | 7 | 22 | 1.14 | -0.44 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 320.00 | 58.50 | 64.00 | 61.25 | 52.00 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.14 | -0.47 | 0.00 | -0.51 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 330.00 | 63.90 | 70.80 | 67.35 | 60.80 | 0.00 | 0.00% | 0.20 | 0 | 84 | 1.13 | -0.50 | 0.00 | -0.51 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 340.00 | 72.30 | 76.90 | 74.60 | 64.75 | 0.00 | 0.00% | 0.22 | 0 | 1,239 | 1.15 | -0.53 | 0.00 | -0.51 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 350.00 | 78.10 | 83.90 | 81.00 | 83.70 | +12.50 | +17.56% | 0.23 | 4 | 1,229 | 1.13 | -0.56 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 360.00 | 86.70 | 91.80 | 89.25 | 95.70 | +6.80 | +7.65% | 0.25 | 3 | 52 | 1.16 | -0.58 | 0.00 | -0.50 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 370.00 | 93.60 | 99.00 | 96.30 | 92.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.15 | -0.61 | 0.00 | -0.49 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 380.00 | 101.20 | 106.90 | 104.05 | 102.40 | +2.60 | +2.61% | 0.27 | 37 | 4 | 1.17 | -0.63 | 0.00 | -0.48 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 390.00 | 108.80 | 115.00 | 111.90 | 97.20 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.15 | -0.65 | 0.00 | -0.47 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 400.00 | 117.30 | 123.00 | 120.15 | 95.26 | 0.00 | 0.00% | 0.30 | 0 | 25 | 1.16 | -0.68 | 0.00 | -0.46 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 410.00 | 124.30 | 131.00 | 127.65 | 123.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.14 | -0.70 | 0.00 | -0.45 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 420.00 | 133.10 | 139.00 | 136.05 | 118.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.15 | -0.72 | 0.00 | -0.43 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 430.00 | 142.40 | 148.00 | 145.20 | 126.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.17 | -0.73 | 0.00 | -0.42 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 440.00 | 150.60 | 156.70 | 153.65 | % | 0.35 | 0 | 0 | 1.16 | -0.75 | 0.00 | -0.40 | 7/2/2026 4:00:00 PM EST | |||
| 450.00 | 159.60 | 165.00 | 162.30 | % | 0.36 | 0 | 0 | 1.16 | -0.77 | 0.00 | -0.39 | 7/2/2026 4:00:00 PM EST | |||
| 460.00 | 168.30 | 174.00 | 171.15 | % | 0.37 | 0 | 0 | 1.17 | -0.78 | 0.00 | -0.37 | 7/2/2026 4:00:00 PM EST | |||
| 470.00 | 177.30 | 183.00 | 180.15 | % | 0.38 | 0 | 0 | 1.17 | -0.80 | 0.00 | -0.36 | 7/2/2026 4:00:00 PM EST | |||
| 480.00 | 186.40 | 192.00 | 189.20 | % | 0.39 | 0 | 0 | 1.17 | -0.81 | 0.00 | -0.35 | 7/2/2026 4:00:00 PM EST | |||
| 490.00 | 194.40 | 201.10 | 197.75 | % | 0.40 | 0 | 0 | 1.15 | -0.82 | 0.00 | -0.33 | 7/2/2026 4:00:00 PM EST | |||
| 500.00 | 203.20 | 210.30 | 206.75 | % | 0.41 | 0 | 0 | 1.14 | -0.84 | 0.00 | -0.32 | 7/2/2026 4:00:00 PM EST | |||
| 510.00 | 212.70 | 219.50 | 216.10 | % | 0.42 | 0 | 0 | 1.14 | -0.85 | 0.00 | -0.30 | 7/2/2026 4:00:00 PM EST | |||
| 520.00 | 222.00 | 228.90 | 225.45 | % | 0.43 | 0 | 0 | 1.14 | -0.86 | 0.00 | -0.29 | 7/2/2026 4:00:00 PM EST |