Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $253.30 as of 9/18/2026 1:25:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 118.70 | 126.30 | 122.50 | 121.29 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.71 | 0.99 | 0.00 | -0.04 | 9/8/2026 | 9/18/2026 3:59:59 PM EST |
| 155.00 | 113.80 | 121.40 | 117.60 | % | 0.76 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.04 | 9/18/2026 3:59:59 PM EST | |||
| 160.00 | 109.00 | 117.00 | 113.00 | % | 0.71 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.05 | 9/18/2026 3:59:59 PM EST | |||
| 165.00 | 104.00 | 111.50 | 107.75 | % | 0.65 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.06 | 9/18/2026 3:59:59 PM EST | |||
| 170.00 | 99.10 | 105.70 | 102.40 | 86.05 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.35 | 0.98 | 0.00 | -0.07 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 175.00 | 94.20 | 101.40 | 97.80 | % | 0.56 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.09 | 9/18/2026 3:59:59 PM EST | |||
| 180.00 | 89.40 | 97.60 | 93.50 | 60.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.37 | 0.97 | 0.00 | -0.11 | 9/15/2026 | 9/18/2026 3:59:59 PM EST |
| 185.00 | 84.70 | 92.60 | 88.65 | 59.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.35 | 0.96 | 0.00 | -0.13 | 9/15/2026 | 9/18/2026 3:59:59 PM EST |
| 190.00 | 80.00 | 87.20 | 83.60 | 52.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.21 | 0.95 | 0.00 | -0.15 | 9/15/2026 | 9/18/2026 3:59:59 PM EST |
| 195.00 | 75.30 | 82.50 | 78.90 | % | 0.40 | 0 | 0 | 1.16 | 0.94 | 0.00 | -0.16 | 9/18/2026 3:59:59 PM EST | |||
| 200.00 | 70.70 | 78.80 | 74.75 | 48.73 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.18 | 0.93 | 0.00 | -0.18 | 9/16/2026 | 9/18/2026 3:59:59 PM EST |
| 210.00 | 61.70 | 68.00 | 64.85 | 46.42 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.00 | 0.90 | 0.00 | -0.22 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 220.00 | 52.40 | 59.60 | 56.00 | 52.50 | +9.45 | +21.96% | 0.25 | 1 | 236 | 0.67 | 0.86 | 0.00 | -0.27 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 230.00 | 44.30 | 51.10 | 47.70 | 48.00 | +14.00 | +41.18% | 0.21 | 3 | 6 | 0.70 | 0.81 | 0.00 | -0.31 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 240.00 | 37.80 | 43.50 | 40.65 | 41.50 | +11.45 | +38.11% | 0.17 | 1 | 34 | 0.72 | 0.76 | 0.01 | -0.35 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 250.00 | 30.70 | 37.20 | 33.95 | 34.82 | +11.83 | +51.46% | 0.14 | 114 | 259 | 0.72 | 0.70 | 0.01 | -0.38 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 260.00 | 26.10 | 32.30 | 29.20 | 27.00 | +9.20 | +51.69% | 0.11 | 638 | 463 | 0.76 | 0.63 | 0.01 | -0.40 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 270.00 | 19.50 | 27.20 | 23.35 | 22.30 | +7.65 | +52.22% | 0.09 | 405 | 457 | 0.74 | 0.56 | 0.01 | -0.41 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 280.00 | 15.00 | 22.70 | 18.85 | 16.90 | +3.95 | +30.51% | 0.07 | 12 | 225 | 0.74 | 0.49 | 0.01 | -0.41 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 290.00 | 11.00 | 18.50 | 14.75 | 12.32 | +2.47 | +25.08% | 0.05 | 3 | 260 | 0.72 | 0.42 | 0.01 | -0.40 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 300.00 | 8.60 | 12.30 | 10.45 | 12.61 | +5.06 | +67.02% | 0.03 | 37 | 79 | 0.74 | 0.35 | 0.01 | -0.38 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 310.00 | 8.20 | 10.00 | 9.10 | 9.00 | +3.70 | +69.82% | 0.03 | 28 | 89 | 0.72 | 0.29 | 0.01 | -0.34 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 320.00 | 5.90 | 10.60 | 8.25 | 6.18 | +1.99 | +47.50% | 0.03 | 13 | 45 | 0.76 | 0.24 | 0.01 | -0.30 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 330.00 | 2.15 | 8.30 | 5.23 | 5.71 | -5.33 | -48.28% | 0.02 | 6 | 26 | 0.69 | 0.19 | 0.01 | -0.26 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 340.00 | 3.50 | 7.40 | 5.45 | 3.90 | +1.90 | +95.00% | 0.02 | 5 | 15 | 0.78 | 0.15 | 0.00 | -0.22 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 350.00 | 2.50 | 5.90 | 4.20 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.76 | 0.11 | 0.00 | -0.18 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 360.00 | 1.35 | 5.00 | 3.18 | 1.60 | -0.86 | -34.96% | 0.01 | 2 | 15 | 0.77 | 0.08 | 0.00 | -0.14 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 370.00 | 0.05 | 3.80 | 1.93 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | 0.06 | 0.00 | -0.10 | 9/15/2026 | 9/18/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 5.70 | 2.85 | 4.79 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | 0.05 | 0.00 | -0.10 | 9/16/2026 | 9/18/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 3.00 | 1.50 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.93 | 0.03 | 0.00 | -0.07 | 9/11/2026 | 9/18/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 1.80 | 0.90 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.02 | 0.00 | -0.05 | 9/15/2026 | 9/18/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.25 | 0.13 | 0.15 | -2.57 | -94.49% | 0.00 | 1 | 4 | 0.97 | -0.01 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | -0.01 | 0.00 | -0.04 | 9/4/2026 | 9/18/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | 0.76 | -0.64 | -45.72% | 0.01 | 2 | 9 | 1.22 | -0.01 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.23 | -0.01 | 0.00 | -0.06 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.21 | -0.02 | 0.00 | -0.07 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.11 | -0.02 | 0.00 | -0.09 | 9/15/2026 | 9/18/2026 3:59:59 PM EST |
| 180.00 | 0.45 | 2.45 | 1.45 | 1.20 | -0.06 | -4.77% | 0.01 | 1 | 20 | 0.92 | -0.03 | 0.00 | -0.11 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 185.00 | 0.45 | 1.50 | 0.98 | 1.02 | -0.53 | -34.20% | 0.01 | 14 | 98 | 0.82 | -0.04 | 0.00 | -0.13 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 190.00 | 0.90 | 2.00 | 1.45 | 1.47 | -0.53 | -26.50% | 0.01 | 12 | 79 | 0.84 | -0.05 | 0.00 | -0.15 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 195.00 | 0.40 | 2.80 | 1.60 | 2.73 | -0.01 | -0.37% | 0.01 | 2 | 45 | 0.73 | -0.06 | 0.00 | -0.16 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 200.00 | 1.50 | 3.00 | 2.25 | 2.19 | -1.23 | -35.97% | 0.01 | 7 | 64 | 0.83 | -0.07 | 0.00 | -0.18 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 210.00 | 2.10 | 4.40 | 3.25 | 3.00 | -1.85 | -38.15% | 0.02 | 41 | 190 | 0.81 | -0.10 | 0.00 | -0.22 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 220.00 | 3.00 | 5.80 | 4.40 | 4.60 | -2.80 | -37.84% | 0.02 | 3 | 70 | 0.77 | -0.14 | 0.00 | -0.27 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 230.00 | 2.10 | 10.60 | 6.35 | 7.00 | -3.98 | -36.25% | 0.03 | 18 | 599 | 0.75 | -0.19 | 0.00 | -0.31 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 240.00 | 6.40 | 11.10 | 8.75 | 8.99 | -5.46 | -37.79% | 0.04 | 4 | 58 | 0.75 | -0.24 | 0.01 | -0.35 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 250.00 | 11.00 | 14.30 | 12.65 | 14.70 | -3.80 | -20.55% | 0.05 | 14 | 44 | 0.77 | -0.30 | 0.01 | -0.38 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 260.00 | 13.30 | 19.60 | 16.45 | 16.45 | -18.15 | -52.46% | 0.06 | 27 | 43 | 0.76 | -0.37 | 0.01 | -0.40 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 270.00 | 18.00 | 22.00 | 20.00 | 22.60 | -15.78 | -41.12% | 0.07 | 36 | 77 | 0.71 | -0.44 | 0.01 | -0.41 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 280.00 | 24.20 | 30.00 | 27.10 | 30.30 | -18.00 | -37.27% | 0.10 | 3 | 21 | 0.76 | -0.51 | 0.01 | -0.41 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 290.00 | 30.30 | 37.00 | 33.65 | 33.68 | -22.52 | -40.08% | 0.12 | 2 | 2 | 0.77 | -0.58 | 0.01 | -0.40 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 300.00 | 36.60 | 43.00 | 39.80 | 40.58 | -0.28 | -0.69% | 0.13 | 4 | 5 | 0.75 | -0.65 | 0.01 | -0.38 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 310.00 | 43.60 | 51.00 | 47.30 | 51.89 | -19.26 | -27.07% | 0.15 | 2 | 3 | 0.73 | -0.71 | 0.01 | -0.34 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 320.00 | 51.20 | 59.00 | 55.10 | 49.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.73 | -0.76 | 0.01 | -0.30 | 9/11/2026 | 9/18/2026 3:59:59 PM EST |
| 330.00 | 59.60 | 67.00 | 63.30 | % | 0.19 | 0 | 0 | 0.70 | -0.81 | 0.01 | -0.26 | 9/18/2026 3:59:59 PM EST | |||
| 340.00 | 68.20 | 76.00 | 72.10 | 81.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.92 | -0.85 | 0.00 | -0.22 | 8/27/2026 | 9/18/2026 3:59:59 PM EST |
| 350.00 | 76.30 | 85.00 | 80.65 | % | 0.23 | 0 | 0 | 0.94 | -0.89 | 0.00 | -0.18 | 9/18/2026 3:59:59 PM EST | |||
| 360.00 | 86.00 | 94.00 | 90.00 | % | 0.25 | 0 | 0 | 0.96 | -0.92 | 0.00 | -0.14 | 9/18/2026 3:59:59 PM EST | |||
| 370.00 | 95.00 | 103.00 | 99.00 | % | 0.27 | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.10 | 9/18/2026 3:59:59 PM EST | |||
| 380.00 | 104.60 | 112.80 | 108.70 | % | 0.29 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.10 | 9/18/2026 3:59:59 PM EST | |||
| 390.00 | 114.50 | 122.50 | 118.50 | % | 0.30 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.07 | 9/18/2026 3:59:59 PM EST | |||
| 400.00 | 124.10 | 132.20 | 128.15 | % | 0.32 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.05 | 9/18/2026 3:59:59 PM EST |