Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $118.93 as of 1/30/2026 8:41:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.10 | 60.40 | 58.75 | % | 0.98 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 65.00 | 52.10 | 55.40 | 53.75 | % | 0.83 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 47.20 | 50.30 | 48.75 | 30.80 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 42.30 | 45.40 | 43.85 | 32.00 | 0.00 | 0.00% | 0.58 | 0 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:56 PM EST |
| 77.50 | 39.80 | 43.20 | 41.50 | % | 0.54 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 80.00 | 37.50 | 40.30 | 38.90 | % | 0.49 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 82.50 | 35.10 | 38.00 | 36.55 | % | 0.44 | 0 | 0 | 1.29 | 0.96 | 0.00 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 85.00 | 32.70 | 35.70 | 34.20 | 13.12 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.25 | 0.95 | 0.00 | -0.05 | 1/5/2026 | 1/30/2026 3:59:56 PM EST |
| 87.50 | 30.50 | 33.40 | 31.95 | % | 0.37 | 0 | 0 | 1.21 | 0.93 | 0.01 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 90.00 | 29.00 | 31.10 | 30.05 | 35.38 | +9.03 | +34.27% | 0.33 | 8 | 26 | 1.17 | 0.91 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 92.50 | 26.10 | 29.00 | 27.55 | 34.00 | % | 0.30 | 1 | 0 | 1.15 | 0.89 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 95.00 | 24.30 | 27.00 | 25.65 | 24.28 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.85 | 0.87 | 0.01 | -0.11 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 97.50 | 22.00 | 24.90 | 23.45 | 14.00 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.85 | 0.84 | 0.01 | -0.13 | 1/6/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 20.30 | 23.60 | 21.95 | 24.00 | +5.40 | +29.04% | 0.22 | 1 | 33 | 0.93 | 0.82 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 17.00 | 18.80 | 17.90 | 18.50 | +1.62 | +9.60% | 0.17 | 6 | 87 | 0.89 | 0.75 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 13.60 | 15.50 | 14.55 | 16.80 | +3.90 | +30.24% | 0.13 | 17 | 539 | 0.88 | 0.68 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 10.90 | 12.50 | 11.70 | 11.50 | +2.03 | +21.44% | 0.10 | 15 | 134 | 0.87 | 0.60 | 0.02 | -0.21 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 8.50 | 10.30 | 9.40 | 9.20 | +1.88 | +25.69% | 0.08 | 15 | 979 | 0.88 | 0.52 | 0.02 | -0.22 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 6.70 | 8.80 | 7.75 | 7.60 | +0.40 | +5.56% | 0.06 | 1,816 | 1,695 | 0.87 | 0.44 | 0.02 | -0.22 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 4.50 | 6.20 | 5.35 | 5.90 | +1.70 | +40.48% | 0.04 | 1,734 | 582 | 0.84 | 0.37 | 0.02 | -0.21 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 3.30 | 6.00 | 4.65 | 4.51 | +0.41 | +10.00% | 0.03 | 31 | 251 | 0.84 | 0.30 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 2.90 | 4.10 | 3.50 | 3.57 | +1.12 | +45.72% | 0.03 | 13 | 214 | 0.90 | 0.25 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 1.75 | 3.20 | 2.48 | 3.58 | +1.33 | +59.12% | 0.02 | 7 | 7 | 0.87 | 0.20 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 2.00 | 2.55 | 2.28 | 2.30 | +0.65 | +39.40% | 0.02 | 93 | 83 | 0.94 | 0.16 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 1.20 | 3.20 | 2.20 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.13 | 0.01 | -0.13 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 0.10 | 2.50 | 1.30 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | 0.11 | 0.01 | -0.11 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 0.40 | 2.05 | 1.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.08 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 170.00 | 0.35 | 2.45 | 1.40 | % | 0.01 | 0 | 0 | 1.04 | 0.06 | 0.00 | -0.08 | 1/30/2026 3:59:56 PM EST | |||
| 175.00 | 0.15 | 1.00 | 0.58 | 0.60 | % | 0.00 | 6 | 0 | 0.91 | 0.05 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.50 | +0.25 | +100.00% | 0.00 | 42 | 42 | 1.04 | 0.04 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 0.50 | 0.25 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | -0.01 | 0.00 | -0.01 | 1/6/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | -0.02 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 82.50 | 0.05 | 1.10 | 0.58 | 0.70 | -0.54 | -43.55% | 0.01 | 1 | 56 | 0.89 | -0.04 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.75 | -0.65 | -46.43% | 0.01 | 1 | 16 | 1.05 | -0.05 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 87.50 | 0.35 | 2.40 | 1.38 | 0.90 | -0.15 | -14.29% | 0.02 | 5 | 1,020 | 1.00 | -0.07 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 0.75 | 1.90 | 1.33 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.95 | -0.09 | 0.01 | -0.08 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 92.50 | 0.95 | 2.15 | 1.55 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.92 | -0.11 | 0.01 | -0.10 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 1.40 | 4.10 | 2.75 | 2.00 | -0.37 | -15.62% | 0.03 | 1 | 202 | 1.03 | -0.13 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 97.50 | 1.15 | 2.95 | 2.05 | 3.24 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.85 | -0.16 | 0.01 | -0.13 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 2.30 | 3.60 | 2.95 | 2.50 | -1.00 | -28.58% | 0.03 | 1 | 231 | 0.91 | -0.18 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 3.50 | 5.00 | 4.25 | 3.99 | -1.13 | -22.07% | 0.04 | 4 | 369 | 0.89 | -0.25 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 5.50 | 6.70 | 6.10 | 5.96 | -0.84 | -12.36% | 0.06 | 5 | 25 | 0.90 | -0.32 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 7.40 | 9.00 | 8.20 | 8.01 | -1.49 | -15.69% | 0.07 | 20 | 413 | 0.89 | -0.40 | 0.02 | -0.21 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 9.90 | 11.60 | 10.75 | 11.00 | 0.00 | 0.00% | 0.09 | 11 | 11 | 0.88 | -0.48 | 0.02 | -0.22 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 13.20 | 14.50 | 13.85 | 11.00 | -3.90 | -26.18% | 0.11 | 1 | 2 | 0.89 | -0.56 | 0.02 | -0.22 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 15.80 | 17.90 | 16.85 | 13.80 | -5.90 | -29.95% | 0.13 | 1 | 0 | 0.85 | -0.63 | 0.02 | -0.21 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 20.20 | 21.50 | 20.85 | 16.80 | % | 0.15 | 1 | 0 | 0.88 | -0.70 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 140.00 | 24.30 | 25.40 | 24.85 | % | 0.18 | 0 | 0 | 0.90 | -0.75 | 0.01 | -0.18 | 1/30/2026 3:59:56 PM EST | |||
| 145.00 | 27.30 | 31.10 | 29.20 | % | 0.20 | 0 | 0 | 0.88 | -0.80 | 0.01 | -0.16 | 1/30/2026 3:59:56 PM EST | |||
| 150.00 | 32.40 | 35.20 | 33.80 | % | 0.23 | 0 | 0 | 0.93 | -0.84 | 0.01 | -0.14 | 1/30/2026 3:59:56 PM EST | |||
| 155.00 | 37.50 | 39.80 | 38.65 | % | 0.25 | 0 | 0 | 1.00 | -0.87 | 0.01 | -0.13 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 41.30 | 44.50 | 42.90 | % | 0.27 | 0 | 0 | 1.20 | -0.89 | 0.01 | -0.11 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 46.00 | 49.00 | 47.50 | % | 0.29 | 0 | 0 | 1.21 | -0.92 | 0.01 | -0.09 | 1/30/2026 3:59:56 PM EST | |||
| 170.00 | 51.20 | 53.80 | 52.50 | % | 0.31 | 0 | 0 | 1.25 | -0.94 | 0.00 | -0.08 | 1/30/2026 3:59:56 PM EST | |||
| 175.00 | 56.00 | 58.70 | 57.35 | % | 0.33 | 0 | 0 | 1.30 | -0.95 | 0.00 | -0.07 | 1/30/2026 3:59:56 PM EST | |||
| 180.00 | 60.90 | 63.40 | 62.15 | % | 0.35 | 0 | 0 | 1.32 | -0.96 | 0.00 | -0.05 | 1/30/2026 3:59:56 PM EST |