Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $126.18 as of 3/17/2026 8:42:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 86.40 | 90.50 | 88.45 | 49.50 | 0.00 | 0.00% | 2.36 | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 3/17/2026 4:00:03 PM EST |
| 40.00 | 83.90 | 88.00 | 85.95 | 55.34 | 0.00 | 0.00% | 2.15 | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 3/17/2026 4:00:03 PM EST |
| 42.50 | 81.40 | 85.50 | 83.45 | % | 1.96 | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 45.00 | 78.90 | 83.00 | 80.95 | 44.61 | 0.00 | 0.00% | 1.80 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 3/17/2026 4:00:03 PM EST |
| 47.50 | 76.40 | 80.50 | 78.45 | % | 1.65 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 50.00 | 73.90 | 78.00 | 75.95 | 43.91 | 0.00 | 0.00% | 1.52 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/17/2026 4:00:03 PM EST |
| 55.00 | 68.90 | 73.00 | 70.95 | % | 1.29 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 60.00 | 64.00 | 68.10 | 66.05 | 31.45 | 0.00 | 0.00% | 1.10 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 3/17/2026 4:00:03 PM EST |
| 62.50 | 61.50 | 65.50 | 63.50 | % | 1.02 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 65.00 | 59.00 | 63.00 | 61.00 | 31.50 | 0.00 | 0.00% | 0.94 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 3/17/2026 4:00:03 PM EST |
| 67.50 | 56.50 | 60.50 | 58.50 | 30.00 | 0.00 | 0.00% | 0.87 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 3/17/2026 4:00:03 PM EST |
| 70.00 | 54.30 | 57.90 | 56.10 | 57.62 | 0.00 | 0.00% | 0.80 | 0 | 6 | 5.03 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/17/2026 4:00:03 PM EST |
| 72.50 | 51.50 | 55.40 | 53.45 | 26.20 | 0.00 | 0.00% | 0.74 | 0 | 5 | 4.78 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 3/17/2026 4:00:03 PM EST |
| 75.00 | 49.00 | 53.00 | 51.00 | 59.74 | 0.00 | 0.00% | 0.68 | 0 | 13 | 4.54 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/17/2026 4:00:03 PM EST |
| 77.50 | 46.80 | 50.00 | 48.40 | 13.00 | 0.00 | 0.00% | 0.62 | 0 | 10 | 4.05 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 3/17/2026 4:00:03 PM EST |
| 80.00 | 44.00 | 48.00 | 46.00 | 39.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 4:00:03 PM EST |
| 82.50 | 41.80 | 45.00 | 43.40 | 43.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/17/2026 4:00:03 PM EST |
| 85.00 | 39.50 | 42.30 | 40.90 | 40.87 | +7.06 | +20.89% | 0.48 | 1 | 75 | 3.30 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:03 PM EST |
| 87.50 | 36.80 | 40.00 | 38.40 | 32.55 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/17/2026 4:00:03 PM EST |
| 90.00 | 34.60 | 37.30 | 35.95 | 35.35 | +4.80 | +15.72% | 0.40 | 2 | 81 | 2.92 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:03 PM EST |
| 92.50 | 32.00 | 35.30 | 33.65 | 34.71 | 0.00 | 0.00% | 0.36 | 0 | 16 | 2.99 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/17/2026 4:00:03 PM EST |
| 95.00 | 29.90 | 32.30 | 31.10 | 30.75 | +3.27 | +11.90% | 0.33 | 20 | 142 | 2.55 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:03 PM EST |
| 97.50 | 26.80 | 30.00 | 28.40 | 40.40 | 0.00 | 0.00% | 0.29 | 0 | 27 | 2.47 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/17/2026 4:00:03 PM EST |
| 100.00 | 24.30 | 27.60 | 25.95 | 28.00 | 0.00 | 0.00% | 0.26 | 0 | 325 | 2.34 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:03 PM EST |
| 105.00 | 19.90 | 22.40 | 21.15 | 31.10 | 0.00 | 0.00% | 0.20 | 0 | 228 | 1.89 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 3/17/2026 4:00:03 PM EST |
| 110.00 | 14.50 | 17.50 | 16.00 | 17.20 | -1.70 | -9.00% | 0.15 | 1 | 52 | 1.58 | 0.98 | 0.01 | -0.06 | 3/17/2026 | 3/17/2026 4:00:03 PM EST |
| 115.00 | 10.30 | 13.30 | 11.80 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 225 | 1.47 | 0.92 | 0.02 | -0.23 | 3/16/2026 | 3/17/2026 4:00:03 PM EST |
| 120.00 | 6.20 | 9.20 | 7.70 | 7.70 | -1.20 | -13.49% | 0.06 | 3 | 493 | 0.83 | 0.78 | 0.04 | -0.41 | 3/17/2026 | 3/17/2026 4:00:03 PM EST |
| 125.00 | 2.25 | 4.60 | 3.43 | 3.95 | -2.75 | -41.05% | 0.03 | 2 | 117 | 0.63 | 0.57 | 0.05 | -0.50 | 3/17/2026 | 3/17/2026 4:00:03 PM EST |
| 130.00 | 0.45 | 2.40 | 1.43 | 1.35 | -1.20 | -47.06% | 0.01 | 158 | 195 | 0.63 | 0.30 | 0.05 | -0.42 | 3/17/2026 | 3/17/2026 4:00:03 PM EST |
| 135.00 | 0.05 | 1.40 | 0.73 | 1.11 | -0.25 | -18.39% | 0.01 | 8 | 99 | 0.68 | 0.13 | 0.03 | -0.25 | 3/17/2026 | 3/17/2026 4:00:03 PM EST |
| 140.00 | 0.20 | 1.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.91 | 0.04 | 0.01 | -0.10 | 3/13/2026 | 3/17/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.40 | 0.01 | 0.00 | -0.02 | 3/9/2026 | 3/17/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.62 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.26 | +0.22 | +550.00% | 0.00 | 8 | 68 | 1.73 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.40 | -88.89% | 0.00 | 36 | 104 | 1.50 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.82 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.89 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/17/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.42 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/17/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/17/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/17/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.18 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/17/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 3/17/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 3/17/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 3/17/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/17/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/17/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.69 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/17/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/17/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 12 | 5.16 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/17/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/17/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/17/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.43 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/17/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 167 | 2.62 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/17/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.98 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/17/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.42 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/17/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 1.55 | 0.78 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.22 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/17/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 3.33 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.25 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/17/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.35 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/17/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/17/2026 4:00:03 PM EST |
| 97.50 | 0.00 | 1.15 | 0.58 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1,014 | 2.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/17/2026 4:00:03 PM EST |
| 105.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 1,179 | 1.23 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/17/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | 0.40 | -0.02 | -4.77% | 0.01 | 1 | 113 | 1.90 | -0.02 | 0.01 | -0.06 | 3/17/2026 | 3/17/2026 4:00:03 PM EST |
| 115.00 | 0.15 | 1.35 | 0.75 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 1,977 | 0.90 | -0.08 | 0.02 | -0.23 | 3/13/2026 | 3/17/2026 4:00:03 PM EST |
| 120.00 | 0.20 | 1.95 | 1.08 | 1.70 | +0.15 | +9.68% | 0.01 | 1 | 280 | 0.69 | -0.22 | 0.04 | -0.41 | 3/17/2026 | 3/17/2026 4:00:03 PM EST |
| 125.00 | 1.50 | 3.60 | 2.55 | 3.20 | -0.40 | -11.12% | 0.02 | 2 | 79 | 0.67 | -0.43 | 0.05 | -0.50 | 3/17/2026 | 3/17/2026 4:00:03 PM EST |
| 130.00 | 4.30 | 6.80 | 5.55 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.67 | -0.70 | 0.05 | -0.42 | 3/16/2026 | 3/17/2026 4:00:03 PM EST |
| 135.00 | 8.60 | 11.10 | 9.85 | 17.15 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.15 | -0.87 | 0.03 | -0.25 | 3/4/2026 | 3/17/2026 4:00:03 PM EST |
| 140.00 | 13.20 | 15.90 | 14.55 | 25.80 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.38 | -0.96 | 0.01 | -0.10 | 3/9/2026 | 3/17/2026 4:00:03 PM EST |
| 145.00 | 18.00 | 20.30 | 19.15 | 10.40 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.44 | -0.99 | 0.00 | -0.02 | 2/25/2026 | 3/17/2026 4:00:03 PM EST |
| 150.00 | 22.60 | 25.70 | 24.15 | 13.70 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.81 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/17/2026 4:00:03 PM EST |
| 155.00 | 27.60 | 30.60 | 29.10 | % | 0.19 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 160.00 | 32.70 | 35.50 | 34.10 | 28.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/17/2026 4:00:03 PM EST |
| 165.00 | 37.20 | 40.50 | 38.85 | % | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 170.00 | 42.00 | 45.90 | 43.95 | % | 0.26 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 175.00 | 47.00 | 51.00 | 49.00 | % | 0.28 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 180.00 | 52.00 | 56.00 | 54.00 | % | 0.30 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 185.00 | 57.00 | 61.00 | 59.00 | % | 0.32 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 190.00 | 62.00 | 66.00 | 64.00 | % | 0.34 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 195.00 | 67.00 | 71.00 | 69.00 | % | 0.35 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST | |||
| 200.00 | 72.00 | 76.00 | 74.00 | % | 0.37 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:03 PM EST |