Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $202.39 as of 11/4/2026 5:38:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 54.20 | 60.10 | 57.15 | 92.60 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.61 | 0.97 | 0.00 | -0.07 | 10/29/2026 | 11/4/2026 4:00:05 PM EST |
| 130.00 | 49.50 | 55.70 | 52.60 | 62.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.57 | 0.96 | 0.00 | -0.10 | 10/23/2026 | 11/4/2026 4:00:05 PM EST |
| 135.00 | 45.00 | 51.50 | 48.25 | % | 0.36 | 0 | 0 | 1.54 | 0.94 | 0.00 | -0.14 | 11/4/2026 4:00:05 PM EST | |||
| 140.00 | 41.70 | 45.60 | 43.65 | 53.20 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.30 | 0.92 | 0.00 | -0.18 | 10/22/2026 | 11/4/2026 4:00:05 PM EST |
| 145.00 | 36.10 | 41.30 | 38.70 | 60.00 | 0.00 | 0.00% | 0.27 | 0 | 44 | 1.25 | 0.89 | 0.01 | -0.22 | 10/30/2026 | 11/4/2026 4:00:05 PM EST |
| 150.00 | 32.00 | 38.10 | 35.05 | 78.00 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.82 | 0.85 | 0.01 | -0.27 | 10/29/2026 | 11/4/2026 4:00:05 PM EST |
| 155.00 | 28.10 | 33.10 | 30.60 | 61.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.85 | 0.81 | 0.01 | -0.31 | 10/29/2026 | 11/4/2026 4:00:05 PM EST |
| 160.00 | 24.10 | 29.40 | 26.75 | 83.37 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.86 | 0.77 | 0.01 | -0.35 | 10/13/2026 | 11/4/2026 4:00:05 PM EST |
| 165.00 | 21.00 | 26.10 | 23.55 | 115.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | 0.72 | 0.01 | -0.38 | 9/29/2026 | 11/4/2026 4:00:05 PM EST |
| 170.00 | 18.10 | 23.80 | 20.95 | 38.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.94 | 0.67 | 0.01 | -0.41 | 10/27/2026 | 11/4/2026 4:00:05 PM EST |
| 175.00 | 15.30 | 20.60 | 17.95 | 16.00 | -20.40 | -56.05% | 0.10 | 3 | 6 | 0.93 | 0.62 | 0.01 | -0.43 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 180.00 | 14.70 | 16.50 | 15.60 | 15.20 | -12.30 | -44.73% | 0.09 | 1,027 | 34 | 0.95 | 0.57 | 0.01 | -0.44 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 185.00 | 11.50 | 14.90 | 13.20 | 10.61 | -26.69 | -71.56% | 0.07 | 1 | 29 | 0.94 | 0.51 | 0.01 | -0.45 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 190.00 | 9.50 | 13.40 | 11.45 | 10.03 | -8.97 | -47.22% | 0.06 | 114 | 183 | 0.96 | 0.46 | 0.01 | -0.44 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 195.00 | 7.60 | 10.40 | 9.00 | 9.30 | -8.62 | -48.11% | 0.05 | 16 | 464 | 0.91 | 0.41 | 0.01 | -0.43 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 200.00 | 6.20 | 9.20 | 7.70 | 5.90 | -9.00 | -60.41% | 0.04 | 168 | 533 | 0.93 | 0.36 | 0.01 | -0.41 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 210.00 | 4.00 | 6.00 | 5.00 | 3.82 | -6.48 | -62.92% | 0.02 | 9 | 443 | 0.91 | 0.27 | 0.01 | -0.36 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 220.00 | 2.55 | 4.30 | 3.43 | 3.00 | -4.23 | -58.51% | 0.02 | 3 | 1,133 | 0.92 | 0.19 | 0.01 | -0.30 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 230.00 | 1.25 | 3.50 | 2.38 | 2.08 | -3.42 | -62.19% | 0.01 | 8 | 3,317 | 0.93 | 0.14 | 0.01 | -0.23 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 240.00 | 0.85 | 2.30 | 1.58 | 1.25 | -2.95 | -70.24% | 0.01 | 205 | 2,403 | 0.93 | 0.09 | 0.00 | -0.18 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 250.00 | 0.60 | 1.45 | 1.03 | 0.88 | -2.12 | -70.67% | 0.00 | 218 | 456 | 0.93 | 0.06 | 0.00 | -0.13 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 260.00 | 0.25 | 1.15 | 0.70 | 0.45 | -1.35 | -75.00% | 0.00 | 12 | 309 | 0.94 | 0.04 | 0.00 | -0.09 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 270.00 | 0.10 | 1.80 | 0.95 | 0.30 | -0.85 | -73.92% | 0.00 | 6 | 432 | 1.03 | 0.03 | 0.00 | -0.06 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 1.45 | 0.73 | 0.30 | -0.47 | -61.04% | 0.00 | 1 | 138 | 1.30 | 0.02 | 0.00 | -0.04 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 290.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.05 | -14.29% | 0.00 | 6 | 65 | 0.99 | 0.01 | 0.00 | -0.03 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 2.05 | 1.03 | 0.51 | +0.16 | +45.72% | 0.00 | 1 | 236 | 1.56 | 0.01 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.64 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.69 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 11/4/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 1.90 | 0.95 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 382 | 1.17 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.87 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.99 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | 8.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 1.90 | 0.95 | 6.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.20 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,040 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.30 | 1.35 | 0.83 | 0.55 | +0.30 | +120.00% | 0.01 | 19 | 284 | 1.10 | -0.03 | 0.00 | -0.07 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 130.00 | 0.05 | 1.55 | 0.80 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | -0.04 | 0.00 | -0.10 | 10/26/2026 | 11/4/2026 4:00:05 PM EST |
| 135.00 | 0.55 | 2.65 | 1.60 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | -0.06 | 0.00 | -0.14 | 10/23/2026 | 11/4/2026 4:00:05 PM EST |
| 140.00 | 1.55 | 2.50 | 2.03 | 2.02 | +1.22 | +152.50% | 0.01 | 7 | 28 | 1.06 | -0.08 | 0.00 | -0.18 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 145.00 | 2.00 | 3.60 | 2.80 | 2.75 | +1.53 | +125.41% | 0.02 | 46 | 99 | 1.05 | -0.11 | 0.01 | -0.22 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 150.00 | 3.00 | 4.00 | 3.50 | 3.50 | +1.78 | +103.49% | 0.02 | 249 | 269 | 1.03 | -0.15 | 0.01 | -0.27 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 155.00 | 4.10 | 5.90 | 5.00 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 47 | 1.06 | -0.19 | 0.01 | -0.31 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 160.00 | 3.40 | 6.70 | 5.05 | 6.01 | +3.11 | +107.25% | 0.03 | 7 | 105 | 0.94 | -0.23 | 0.01 | -0.35 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 165.00 | 6.80 | 8.20 | 7.50 | 8.24 | +4.44 | +116.85% | 0.05 | 5 | 77 | 1.01 | -0.28 | 0.01 | -0.38 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 170.00 | 8.70 | 10.10 | 9.40 | 9.65 | +5.45 | +129.77% | 0.06 | 5 | 111 | 1.01 | -0.33 | 0.01 | -0.41 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 175.00 | 10.40 | 12.30 | 11.35 | 12.64 | +6.46 | +104.54% | 0.06 | 8 | 77 | 0.99 | -0.38 | 0.01 | -0.43 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 180.00 | 12.10 | 14.60 | 13.35 | 14.00 | +5.65 | +67.67% | 0.07 | 108 | 166 | 0.96 | -0.43 | 0.01 | -0.44 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 185.00 | 15.50 | 17.30 | 16.40 | 16.70 | +7.20 | +75.79% | 0.09 | 23 | 403 | 0.99 | -0.49 | 0.01 | -0.45 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 190.00 | 18.00 | 20.20 | 19.10 | 20.25 | +8.35 | +70.17% | 0.10 | 9 | 234 | 0.97 | -0.54 | 0.01 | -0.44 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 195.00 | 20.80 | 23.60 | 22.20 | 23.10 | +11.51 | +99.31% | 0.11 | 3 | 39 | 0.96 | -0.59 | 0.01 | -0.43 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 200.00 | 24.00 | 27.50 | 25.75 | 24.76 | +9.26 | +59.75% | 0.13 | 12 | 230 | 0.97 | -0.64 | 0.01 | -0.41 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 210.00 | 32.00 | 35.00 | 33.50 | 35.25 | +12.95 | +58.08% | 0.16 | 22 | 351 | 0.98 | -0.73 | 0.01 | -0.36 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 220.00 | 38.90 | 44.70 | 41.80 | 44.26 | +15.31 | +52.89% | 0.19 | 1 | 252 | 0.96 | -0.81 | 0.01 | -0.30 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 230.00 | 48.80 | 53.70 | 51.25 | 32.35 | 0.00 | 0.00% | 0.22 | 0 | 91 | 1.06 | -0.86 | 0.01 | -0.23 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 240.00 | 57.50 | 62.70 | 60.10 | 61.25 | +17.00 | +38.42% | 0.25 | 11 | 95 | 1.30 | -0.91 | 0.00 | -0.18 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 250.00 | 66.30 | 72.20 | 69.25 | 71.00 | +16.85 | +31.12% | 0.28 | 1 | 64 | 1.37 | -0.94 | 0.00 | -0.13 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 260.00 | 75.60 | 81.90 | 78.75 | 82.10 | +22.90 | +38.69% | 0.30 | 1 | 53 | 1.44 | -0.96 | 0.00 | -0.09 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 270.00 | 86.30 | 91.80 | 89.05 | 72.10 | 0.00 | 0.00% | 0.33 | 0 | 40 | 1.53 | -0.97 | 0.00 | -0.06 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 280.00 | 96.30 | 101.70 | 99.00 | 52.40 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.62 | -0.98 | 0.00 | -0.04 | 10/13/2026 | 11/4/2026 4:00:05 PM EST |
| 290.00 | 106.20 | 111.70 | 108.95 | 110.34 | +18.34 | +19.94% | 0.38 | 20 | 55 | 1.71 | -0.99 | 0.00 | -0.03 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 300.00 | 115.20 | 121.60 | 118.40 | 89.65 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.78 | -0.99 | 0.00 | -0.02 | 10/16/2026 | 11/4/2026 4:00:05 PM EST |
| 310.00 | 125.20 | 131.60 | 128.40 | 61.10 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.86 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 11/4/2026 4:00:05 PM EST |
| 320.00 | 135.00 | 141.80 | 138.40 | 68.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.05 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 11/4/2026 4:00:05 PM EST |
| 330.00 | 145.40 | 151.80 | 148.60 | 114.90 | 0.00 | 0.00% | 0.45 | 0 | 6 | 2.07 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:05 PM EST |
| 340.00 | 155.90 | 161.60 | 158.75 | 101.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 11/4/2026 4:00:05 PM EST |
| 350.00 | 165.90 | 171.60 | 168.75 | % | 0.48 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 360.00 | 175.00 | 181.80 | 178.40 | % | 0.50 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 370.00 | 185.00 | 191.80 | 188.40 | % | 0.51 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 380.00 | 195.00 | 201.80 | 198.40 | % | 0.52 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 390.00 | 205.00 | 211.80 | 208.40 | % | 0.53 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 400.00 | 215.00 | 221.80 | 218.40 | 179.21 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:05 PM EST |
| 410.00 | 225.00 | 231.80 | 228.40 | % | 0.56 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 420.00 | 235.00 | 241.80 | 238.40 | % | 0.57 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 430.00 | 245.00 | 251.80 | 248.40 | % | 0.58 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST |