Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $282.68 as of 6/17/2026 3:42:32 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 | 159.30 | 167.40 | 163.35 | 122.00 | 0.00 | 0.00% | 1.13 | 0 | 4 | 1.84 | 1.00 | 0.00 | -0.03 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 150.00 | 154.40 | 162.50 | 158.45 | % | 1.06 | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 155.00 | 149.20 | 157.20 | 153.20 | % | 0.99 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.05 | 6/17/2026 3:59:58 PM EST | |||
| 160.00 | 144.70 | 152.30 | 148.50 | % | 0.93 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.06 | 6/17/2026 3:59:58 PM EST | |||
| 165.00 | 139.80 | 147.50 | 143.65 | % | 0.87 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 170.00 | 135.20 | 142.20 | 138.70 | 117.79 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.61 | 0.98 | 0.00 | -0.05 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 175.00 | 130.30 | 137.20 | 133.75 | 104.68 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.45 | 0.98 | 0.00 | -0.09 | 5/22/2026 | 6/17/2026 3:59:58 PM EST |
| 180.00 | 125.90 | 132.50 | 129.20 | 107.50 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.42 | 0.97 | 0.00 | -0.11 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 185.00 | 121.40 | 127.80 | 124.60 | 92.00 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.46 | 0.97 | 0.00 | -0.09 | 5/29/2026 | 6/17/2026 3:59:58 PM EST |
| 190.00 | 116.80 | 123.20 | 120.00 | 96.50 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.43 | 0.96 | 0.00 | -0.11 | 5/27/2026 | 6/17/2026 3:59:58 PM EST |
| 195.00 | 112.20 | 118.60 | 115.40 | % | 0.59 | 0 | 0 | 1.33 | 0.95 | 0.00 | -0.17 | 6/17/2026 3:59:58 PM EST | |||
| 200.00 | 107.60 | 114.10 | 110.85 | 90.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.37 | 0.94 | 0.00 | -0.16 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 210.00 | 98.70 | 104.40 | 101.55 | 79.50 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.10 | 0.92 | 0.00 | -0.20 | 6/2/2026 | 6/17/2026 3:59:58 PM EST |
| 220.00 | 89.90 | 95.70 | 92.80 | 76.00 | 0.00 | 0.00% | 0.42 | 0 | 17 | 1.09 | 0.90 | 0.00 | -0.25 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 230.00 | 81.40 | 88.00 | 84.70 | 65.50 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.08 | 0.87 | 0.00 | -0.30 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 240.00 | 73.30 | 79.10 | 76.20 | 53.40 | 0.00 | 0.00% | 0.32 | 0 | 18 | 1.05 | 0.84 | 0.00 | -0.35 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 250.00 | 65.60 | 71.60 | 68.60 | 67.86 | +22.86 | +50.80% | 0.27 | 1 | 23 | 1.04 | 0.80 | 0.00 | -0.40 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 260.00 | 58.40 | 64.30 | 61.35 | 59.90 | +10.90 | +22.25% | 0.24 | 12 | 65 | 1.02 | 0.76 | 0.00 | -0.45 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 270.00 | 53.00 | 58.30 | 55.65 | 55.40 | +16.13 | +41.08% | 0.21 | 31 | 193 | 1.05 | 0.72 | 0.00 | -0.48 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 280.00 | 46.10 | 51.70 | 48.90 | 48.00 | +14.33 | +42.56% | 0.17 | 79 | 141 | 1.02 | 0.68 | 0.00 | -0.52 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 290.00 | 40.40 | 45.50 | 42.95 | 41.00 | +7.21 | +21.34% | 0.15 | 21 | 80 | 1.00 | 0.63 | 0.00 | -0.54 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 300.00 | 36.30 | 40.20 | 38.25 | 37.50 | +7.66 | +25.67% | 0.13 | 379 | 274 | 1.01 | 0.58 | 0.00 | -0.56 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 310.00 | 32.20 | 35.30 | 33.75 | 31.00 | +7.54 | +32.14% | 0.11 | 19 | 57 | 1.01 | 0.54 | 0.00 | -0.56 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 320.00 | 28.70 | 30.20 | 29.45 | 29.85 | +7.42 | +33.09% | 0.09 | 55 | 82 | 1.00 | 0.49 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 330.00 | 23.50 | 26.40 | 24.95 | 26.00 | +5.60 | +27.46% | 0.08 | 16 | 73 | 0.98 | 0.45 | 0.00 | -0.56 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 340.00 | 21.20 | 23.10 | 22.15 | 25.50 | +10.63 | +71.49% | 0.07 | 14 | 51 | 0.99 | 0.41 | 0.00 | -0.55 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 350.00 | 17.70 | 19.50 | 18.60 | 18.82 | +6.42 | +51.78% | 0.05 | 9 | 100 | 0.97 | 0.37 | 0.00 | -0.53 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 360.00 | 15.00 | 16.90 | 15.95 | 17.60 | +5.66 | +47.41% | 0.04 | 22 | 14 | 0.97 | 0.33 | 0.00 | -0.51 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 370.00 | 10.70 | 14.70 | 12.70 | 13.40 | +3.90 | +41.06% | 0.03 | 10 | 49 | 0.93 | 0.29 | 0.00 | -0.48 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 380.00 | 9.80 | 14.90 | 12.35 | 12.30 | +3.80 | +44.71% | 0.03 | 2 | 8 | 0.99 | 0.26 | 0.00 | -0.46 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 390.00 | 7.90 | 13.10 | 10.50 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.98 | 0.23 | 0.00 | -0.43 | 6/9/2026 | 6/17/2026 3:59:58 PM EST |
| 400.00 | 7.50 | 11.90 | 9.70 | 10.30 | +5.04 | +95.82% | 0.02 | 5 | 3 | 1.01 | 0.20 | 0.00 | -0.40 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 410.00 | 4.80 | 9.60 | 7.20 | 4.50 | +0.60 | +15.39% | 0.02 | 1 | 1 | 0.95 | 0.18 | 0.00 | -0.36 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 420.00 | 3.80 | 9.30 | 6.55 | 4.16 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.97 | 0.15 | 0.00 | -0.33 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 430.00 | 2.00 | 8.20 | 5.10 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.93 | 0.13 | 0.00 | -0.30 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 440.00 | 3.00 | 7.80 | 5.40 | 5.50 | +2.58 | +88.36% | 0.01 | 2 | 15 | 1.00 | 0.12 | 0.00 | -0.28 | 6/17/2026 | 6/17/2026 3:59:58 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 | 4.80 | 2.40 | 2.48 | % | 0.02 | 1 | 0 | 1.96 | 0.00 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 150.00 | 0.05 | 3.50 | 1.78 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.33 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.82 | -0.01 | 0.00 | -0.05 | 6/17/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.90 | 1.45 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.54 | -0.01 | 0.00 | -0.06 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 165.00 | 0.05 | 5.60 | 2.83 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.27 | -0.01 | 0.00 | -0.03 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 170.00 | 0.05 | 1.40 | 0.73 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.99 | -0.02 | 0.00 | -0.05 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.55 | -0.02 | 0.00 | -0.09 | 6/9/2026 | 6/17/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 3.10 | 1.55 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.33 | -0.03 | 0.00 | -0.11 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 185.00 | 0.05 | 6.00 | 3.03 | 4.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.08 | -0.03 | 0.00 | -0.09 | 6/8/2026 | 6/17/2026 3:59:58 PM EST |
| 190.00 | 1.50 | 6.50 | 4.00 | 2.11 | -1.09 | -34.07% | 0.02 | 1 | 95 | 1.25 | -0.04 | 0.00 | -0.11 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 3.10 | 1.55 | 2.50 | -1.10 | -30.56% | 0.01 | 3 | 9 | 1.16 | -0.05 | 0.00 | -0.17 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 200.00 | 1.00 | 6.60 | 3.80 | 3.72 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.11 | -0.06 | 0.00 | -0.16 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 210.00 | 1.50 | 7.20 | 4.35 | 6.13 | 0.00 | 0.00% | 0.02 | 0 | 145 | 1.06 | -0.08 | 0.00 | -0.20 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 220.00 | 4.30 | 5.70 | 5.00 | 5.80 | -1.20 | -17.15% | 0.02 | 1 | 19 | 1.03 | -0.10 | 0.00 | -0.25 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 230.00 | 6.40 | 7.30 | 6.85 | 6.60 | -2.15 | -24.58% | 0.03 | 24 | 55 | 1.03 | -0.13 | 0.00 | -0.30 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 240.00 | 8.20 | 9.50 | 8.85 | 8.30 | -3.27 | -28.27% | 0.04 | 10 | 25 | 1.02 | -0.16 | 0.00 | -0.35 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 250.00 | 10.50 | 12.10 | 11.30 | 11.41 | -4.49 | -28.24% | 0.05 | 22 | 265 | 1.01 | -0.20 | 0.00 | -0.40 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 260.00 | 13.30 | 14.90 | 14.10 | 14.41 | -7.89 | -35.39% | 0.05 | 5 | 279 | 1.00 | -0.24 | 0.00 | -0.45 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 270.00 | 16.60 | 18.40 | 17.50 | 18.65 | -3.35 | -15.23% | 0.06 | 9 | 42 | 0.99 | -0.28 | 0.00 | -0.48 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 280.00 | 19.80 | 24.60 | 22.20 | 22.65 | -7.05 | -23.74% | 0.08 | 3 | 48 | 1.01 | -0.32 | 0.00 | -0.52 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 290.00 | 24.80 | 26.70 | 25.75 | 25.70 | -6.72 | -20.73% | 0.09 | 17 | 111 | 0.98 | -0.37 | 0.00 | -0.54 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 300.00 | 29.70 | 31.60 | 30.65 | 30.50 | -25.00 | -45.05% | 0.10 | 7 | 23 | 0.98 | -0.42 | 0.00 | -0.56 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 310.00 | 34.10 | 38.20 | 36.15 | 36.71 | -28.89 | -44.04% | 0.12 | 9 | 15 | 0.98 | -0.46 | 0.00 | -0.56 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 320.00 | 40.20 | 43.90 | 42.05 | 41.73 | -11.17 | -21.12% | 0.13 | 8 | 33 | 0.98 | -0.51 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 330.00 | 45.80 | 50.50 | 48.15 | 87.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.97 | -0.55 | 0.00 | -0.56 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 340.00 | 52.40 | 56.60 | 54.50 | % | 0.16 | 0 | 0 | 0.96 | -0.59 | 0.00 | -0.55 | 6/17/2026 3:59:58 PM EST | |||
| 350.00 | 58.50 | 63.30 | 60.90 | 94.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.94 | -0.63 | 0.00 | -0.53 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 360.00 | 65.80 | 71.70 | 68.75 | % | 0.19 | 0 | 0 | 0.95 | -0.67 | 0.00 | -0.51 | 6/17/2026 3:59:58 PM EST | |||
| 370.00 | 73.80 | 79.40 | 76.60 | % | 0.21 | 0 | 0 | 0.95 | -0.71 | 0.00 | -0.48 | 6/17/2026 3:59:58 PM EST | |||
| 380.00 | 81.80 | 87.60 | 84.70 | % | 0.22 | 0 | 0 | 0.95 | -0.74 | 0.00 | -0.46 | 6/17/2026 3:59:58 PM EST | |||
| 390.00 | 88.60 | 96.10 | 92.35 | % | 0.24 | 0 | 0 | 0.92 | -0.77 | 0.00 | -0.43 | 6/17/2026 3:59:58 PM EST | |||
| 400.00 | 97.90 | 104.30 | 101.10 | % | 0.25 | 0 | 0 | 0.92 | -0.80 | 0.00 | -0.40 | 6/17/2026 3:59:58 PM EST | |||
| 410.00 | 106.00 | 113.10 | 109.55 | % | 0.27 | 0 | 0 | 0.90 | -0.82 | 0.00 | -0.36 | 6/17/2026 3:59:58 PM EST | |||
| 420.00 | 115.00 | 122.10 | 118.55 | % | 0.28 | 0 | 0 | 0.89 | -0.85 | 0.00 | -0.33 | 6/17/2026 3:59:58 PM EST | |||
| 430.00 | 124.10 | 131.30 | 127.70 | % | 0.30 | 0 | 0 | 0.88 | -0.87 | 0.00 | -0.30 | 6/17/2026 3:59:58 PM EST | |||
| 440.00 | 133.40 | 140.70 | 137.05 | % | 0.31 | 0 | 0 | 0.87 | -0.88 | 0.00 | -0.28 | 6/17/2026 3:59:58 PM EST |