Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $227.00 as of 4/30/2026 5:05:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 167.90 | 171.70 | 169.80 | 137.50 | 0.00 | 0.00% | 2.61 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 70.00 | 163.00 | 166.70 | 164.85 | % | 2.35 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 75.00 | 158.00 | 161.30 | 159.65 | 151.30 | 0.00 | 0.00% | 2.13 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 80.00 | 153.00 | 156.70 | 154.85 | % | 1.94 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 85.00 | 148.00 | 151.70 | 149.85 | % | 1.76 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 90.00 | 143.00 | 146.70 | 144.85 | % | 1.61 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 95.00 | 138.00 | 141.70 | 139.85 | % | 1.47 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 100.00 | 133.00 | 136.70 | 134.85 | % | 1.35 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 105.00 | 128.00 | 131.20 | 129.60 | 108.00 | 0.00 | 0.00% | 1.23 | 0 | 518 | 2.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 110.00 | 123.00 | 126.20 | 124.60 | 113.00 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 115.00 | 118.00 | 121.20 | 119.60 | 33.20 | 0.00 | 0.00% | 1.04 | 0 | 8 | 2.37 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:52 PM EST |
| 120.00 | 113.20 | 115.90 | 114.55 | 93.10 | +17.10 | +22.50% | 0.95 | 1 | 43 | 2.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 125.00 | 108.20 | 110.90 | 109.55 | 23.20 | 0.00 | 0.00% | 0.88 | 0 | 36 | 2.05 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 130.00 | 103.10 | 106.40 | 104.75 | 100.10 | +31.10 | +45.08% | 0.81 | 2 | 980 | 2.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 135.00 | 98.00 | 101.00 | 99.50 | 91.50 | +21.50 | +30.72% | 0.74 | 200 | 1,349 | 1.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 140.00 | 93.70 | 96.10 | 94.90 | 89.55 | +14.36 | +19.10% | 0.68 | 203 | 2,453 | 1.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 145.00 | 88.70 | 91.20 | 89.95 | 84.95 | +13.95 | +19.65% | 0.62 | 5 | 140 | 1.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 150.00 | 83.70 | 86.40 | 85.05 | 81.30 | +12.15 | +17.57% | 0.57 | 5 | 725 | 1.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 155.00 | 78.60 | 81.30 | 79.95 | 75.00 | +13.64 | +22.23% | 0.52 | 9 | 901 | 1.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 160.00 | 74.00 | 76.60 | 75.30 | 74.00 | +17.10 | +30.06% | 0.47 | 8 | 2,457 | 1.48 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 165.00 | 68.40 | 71.30 | 69.85 | 54.00 | 0.00 | 0.00% | 0.42 | 0 | 229 | 1.30 | 0.98 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 170.00 | 63.90 | 66.70 | 65.30 | 58.71 | +12.44 | +26.89% | 0.38 | 114 | 521 | 1.31 | 0.97 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 175.00 | 58.70 | 61.60 | 60.15 | 53.68 | +9.68 | +22.00% | 0.34 | 1 | 60 | 1.20 | 0.96 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 180.00 | 54.60 | 57.40 | 56.00 | 47.87 | +12.73 | +36.23% | 0.31 | 18 | 83 | 1.11 | 0.94 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 185.00 | 49.90 | 52.70 | 51.30 | 50.18 | +26.45 | +111.47% | 0.28 | 14 | 26 | 0.93 | 0.93 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 190.00 | 45.40 | 47.60 | 46.50 | 42.00 | +9.93 | +30.97% | 0.24 | 3 | 38 | 1.05 | 0.90 | 0.00 | -0.22 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 195.00 | 40.20 | 43.10 | 41.65 | 38.00 | +9.97 | +35.57% | 0.21 | 21 | 137 | 0.82 | 0.87 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 200.00 | 36.00 | 39.10 | 37.55 | 36.10 | +10.96 | +43.60% | 0.19 | 72 | 1,683 | 0.84 | 0.84 | 0.01 | -0.30 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 210.00 | 28.70 | 31.00 | 29.85 | 31.00 | +13.90 | +81.29% | 0.14 | 135 | 174 | 0.85 | 0.77 | 0.01 | -0.38 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 220.00 | 21.50 | 24.10 | 22.80 | 22.82 | +9.02 | +65.37% | 0.10 | 2,289 | 1,894 | 0.83 | 0.68 | 0.01 | -0.45 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 230.00 | 15.50 | 18.20 | 16.85 | 17.70 | +8.20 | +86.32% | 0.07 | 145 | 65 | 0.81 | 0.57 | 0.01 | -0.49 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 240.00 | 12.00 | 13.00 | 12.50 | 13.00 | +7.80 | +150.00% | 0.05 | 1,588 | 13 | 0.85 | 0.47 | 0.01 | -0.50 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 250.00 | 7.10 | 9.90 | 8.50 | 8.54 | +4.44 | +108.30% | 0.03 | 105 | 87 | 0.80 | 0.37 | 0.01 | -0.47 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 260.00 | 4.80 | 7.20 | 6.00 | 5.60 | +2.90 | +107.41% | 0.02 | 42 | 6 | 0.81 | 0.28 | 0.01 | -0.43 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 270.00 | 3.60 | 5.00 | 4.30 | 4.40 | +2.60 | +144.45% | 0.02 | 163 | 3 | 0.83 | 0.21 | 0.01 | -0.38 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 280.00 | 2.70 | 3.20 | 2.95 | 3.24 | +2.23 | +220.80% | 0.01 | 37 | 6 | 0.84 | 0.16 | 0.01 | -0.32 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 290.00 | 1.60 | 2.90 | 2.25 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.12 | 0.00 | -0.27 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 300.00 | 1.10 | 2.60 | 1.85 | 1.50 | +0.90 | +150.00% | 0.01 | 133 | 2 | 0.91 | 0.09 | 0.00 | -0.22 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 310.00 | 0.10 | 1.60 | 0.85 | 0.65 | +0.25 | +62.50% | 0.00 | 35 | 138 | 0.79 | 0.07 | 0.00 | -0.21 | 5/1/2026 | 5/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.29 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.96 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 9 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 115 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 130.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 308 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 32 | 1,389 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 140.00 | 0.05 | 0.70 | 0.38 | 0.05 | -0.35 | -87.50% | 0.00 | 3 | 805 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.37 | -0.03 | -7.50% | 0.00 | 1 | 226 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 150.00 | 0.15 | 0.80 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.70 | +0.13 | +22.81% | 0.00 | 1 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 160.00 | 0.05 | 1.00 | 0.53 | 0.60 | -0.60 | -50.00% | 0.00 | 1 | 39 | 0.98 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 165.00 | 0.10 | 1.30 | 0.70 | 0.50 | -0.84 | -62.69% | 0.00 | 2 | 25 | 0.98 | -0.02 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 170.00 | 0.20 | 1.35 | 0.78 | 0.65 | -1.25 | -65.79% | 0.00 | 5 | 84 | 0.95 | -0.03 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 175.00 | 0.50 | 1.30 | 0.90 | 1.30 | -0.66 | -33.68% | 0.01 | 10 | 62 | 0.93 | -0.04 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 180.00 | 0.80 | 2.35 | 1.58 | 1.00 | -1.65 | -62.27% | 0.01 | 20 | 113 | 0.97 | -0.06 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 185.00 | 1.10 | 3.00 | 2.05 | 2.35 | -1.28 | -35.27% | 0.01 | 2 | 28 | 0.96 | -0.07 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 190.00 | 1.70 | 2.10 | 1.90 | 1.90 | -5.45 | -74.15% | 0.01 | 18 | 37 | 0.87 | -0.10 | 0.00 | -0.22 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 195.00 | 2.00 | 3.30 | 2.65 | 2.90 | -2.60 | -47.28% | 0.01 | 21 | 82 | 0.87 | -0.13 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 200.00 | 3.10 | 4.10 | 3.60 | 4.20 | -1.80 | -30.00% | 0.02 | 55 | 175 | 0.87 | -0.16 | 0.01 | -0.30 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 210.00 | 4.70 | 6.30 | 5.50 | 5.55 | -4.75 | -46.12% | 0.03 | 7 | 5 | 0.83 | -0.23 | 0.01 | -0.38 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 220.00 | 7.30 | 9.30 | 8.30 | 8.55 | -6.90 | -44.66% | 0.04 | 8 | 11 | 0.80 | -0.32 | 0.01 | -0.45 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 230.00 | 12.00 | 13.40 | 12.70 | 12.70 | -5.66 | -30.83% | 0.06 | 26 | 1 | 0.82 | -0.43 | 0.01 | -0.49 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 240.00 | 17.60 | 18.80 | 18.20 | 20.30 | -5.50 | -21.32% | 0.08 | 4 | 0 | 0.81 | -0.53 | 0.01 | -0.50 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 250.00 | 23.70 | 25.30 | 24.50 | % | 0.10 | 0 | 0 | 0.80 | -0.63 | 0.01 | -0.47 | 5/1/2026 3:59:52 PM EST | |||
| 260.00 | 30.70 | 32.60 | 31.65 | % | 0.12 | 0 | 0 | 0.79 | -0.72 | 0.01 | -0.43 | 5/1/2026 3:59:52 PM EST | |||
| 270.00 | 39.00 | 41.60 | 40.30 | % | 0.15 | 0 | 0 | 0.83 | -0.79 | 0.01 | -0.38 | 5/1/2026 3:59:52 PM EST | |||
| 280.00 | 47.90 | 50.20 | 49.05 | % | 0.18 | 0 | 0 | 0.84 | -0.84 | 0.01 | -0.32 | 5/1/2026 3:59:52 PM EST | |||
| 290.00 | 56.80 | 59.30 | 58.05 | % | 0.20 | 0 | 0 | 0.83 | -0.88 | 0.00 | -0.27 | 5/1/2026 3:59:52 PM EST | |||
| 300.00 | 66.20 | 68.70 | 67.45 | % | 0.22 | 0 | 0 | 0.79 | -0.91 | 0.00 | -0.22 | 5/1/2026 3:59:52 PM EST | |||
| 310.00 | 75.70 | 78.30 | 77.00 | % | 0.25 | 0 | 0 | 1.06 | -0.93 | 0.00 | -0.21 | 5/1/2026 3:59:52 PM EST |