Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $270.93 as of 9/9/2026 8:13:42 AM 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 | 121.80 | 127.70 | 124.75 | 121.29 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.43 | 0.99 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 10:58:55 AM EST |
| 155.00 | 114.90 | 123.60 | 119.25 | % | 0.77 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.03 | 9/9/2026 10:58:55 AM EST | |||
| 160.00 | 111.30 | 118.40 | 114.85 | % | 0.72 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.04 | 9/9/2026 10:58:55 AM EST | |||
| 165.00 | 106.60 | 113.20 | 109.90 | % | 0.67 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.05 | 9/9/2026 10:58:55 AM EST | |||
| 170.00 | 101.50 | 108.40 | 104.95 | % | 0.62 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.06 | 9/9/2026 10:58:55 AM EST | |||
| 175.00 | 97.50 | 103.50 | 100.50 | % | 0.57 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.07 | 9/9/2026 10:58:55 AM EST | |||
| 180.00 | 93.10 | 98.80 | 95.95 | % | 0.53 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.08 | 9/9/2026 10:58:55 AM EST | |||
| 185.00 | 87.80 | 94.30 | 91.05 | % | 0.49 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.10 | 9/9/2026 10:58:55 AM EST | |||
| 190.00 | 82.60 | 89.70 | 86.15 | % | 0.45 | 0 | 0 | 1.04 | 0.95 | 0.00 | -0.11 | 9/9/2026 10:58:55 AM EST | |||
| 195.00 | 79.30 | 85.10 | 82.20 | % | 0.42 | 0 | 0 | 0.93 | 0.94 | 0.00 | -0.13 | 9/9/2026 10:58:55 AM EST | |||
| 200.00 | 74.40 | 80.80 | 77.60 | 61.70 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.94 | 0.92 | 0.00 | -0.15 | 9/8/2026 | 9/9/2026 10:58:55 AM EST |
| 210.00 | 66.40 | 72.60 | 69.50 | 54.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.65 | 0.89 | 0.00 | -0.19 | 9/8/2026 | 9/9/2026 10:58:55 AM EST |
| 220.00 | 58.00 | 64.50 | 61.25 | 43.00 | 0.00 | 0.00% | 0.28 | 0 | 509 | 0.71 | 0.85 | 0.00 | -0.23 | 9/4/2026 | 9/9/2026 10:58:55 AM EST |
| 230.00 | 51.00 | 56.80 | 53.90 | 45.90 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.73 | 0.81 | 0.00 | -0.27 | 9/8/2026 | 9/9/2026 10:58:55 AM EST |
| 240.00 | 44.00 | 49.50 | 46.75 | 47.65 | +8.65 | +22.18% | 0.19 | 1 | 26 | 0.73 | 0.76 | 0.00 | -0.30 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 250.00 | 37.80 | 43.90 | 40.85 | 37.65 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.76 | 0.70 | 0.01 | -0.33 | 9/8/2026 | 9/9/2026 10:58:55 AM EST |
| 260.00 | 32.60 | 37.20 | 34.90 | 32.75 | 0.00 | 0.00% | 0.13 | 0 | 485 | 0.78 | 0.65 | 0.01 | -0.36 | 9/8/2026 | 9/9/2026 10:58:55 AM EST |
| 270.00 | 27.20 | 31.80 | 29.50 | 30.40 | +2.65 | +9.55% | 0.11 | 9 | 63 | 0.77 | 0.59 | 0.01 | -0.37 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 280.00 | 23.20 | 25.50 | 24.35 | 26.20 | +1.90 | +7.82% | 0.09 | 60 | 68 | 0.77 | 0.53 | 0.01 | -0.38 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 290.00 | 19.00 | 21.50 | 20.25 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.77 | 0.47 | 0.01 | -0.38 | 9/1/2026 | 9/9/2026 10:58:55 AM EST |
| 300.00 | 16.10 | 18.10 | 17.10 | 17.00 | -0.30 | -1.74% | 0.06 | 1 | 28 | 0.77 | 0.42 | 0.01 | -0.37 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 310.00 | 13.30 | 15.20 | 14.25 | 14.20 | 0.00 | 0.00% | 0.05 | 1 | 71 | 0.77 | 0.37 | 0.01 | -0.36 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 320.00 | 10.90 | 12.60 | 11.75 | 11.30 | -0.12 | -1.06% | 0.04 | 12 | 21 | 0.77 | 0.32 | 0.01 | -0.34 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 330.00 | 9.00 | 10.50 | 9.75 | 11.00 | +1.10 | +11.12% | 0.03 | 1 | 23 | 0.77 | 0.28 | 0.00 | -0.32 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 340.00 | 7.40 | 8.80 | 8.10 | 9.00 | +1.20 | +15.39% | 0.02 | 10 | 14 | 0.78 | 0.24 | 0.00 | -0.29 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 350.00 | 5.90 | 7.30 | 6.60 | 7.13 | +0.13 | +1.86% | 0.02 | 2 | 12 | 0.78 | 0.21 | 0.00 | -0.27 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 360.00 | 4.80 | 6.10 | 5.45 | 6.11 | +0.61 | +11.10% | 0.02 | 1 | 4 | 0.78 | 0.18 | 0.00 | -0.25 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 370.00 | 2.55 | 5.30 | 3.93 | 5.00 | +0.36 | +7.76% | 0.01 | 1 | 2 | 0.73 | 0.15 | 0.00 | -0.22 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 380.00 | 2.15 | 7.10 | 4.63 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.13 | 0.00 | -0.20 | 8/25/2026 | 9/9/2026 10:58:55 AM EST |
| 390.00 | 2.15 | 3.70 | 2.93 | 3.72 | +0.32 | +9.42% | 0.01 | 11 | 45 | 0.77 | 0.11 | 0.00 | -0.17 | 9/9/2026 | 9/9/2026 10:58:55 AM 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 | 3.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | -0.01 | 0.00 | -0.03 | 9/2/2026 | 9/9/2026 10:58:55 AM EST |
| 155.00 | 0.00 | 7.50 | 3.75 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/9/2026 10:58:55 AM EST |
| 160.00 | 0.00 | 8.80 | 4.40 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.68 | -0.01 | 0.00 | -0.04 | 8/27/2026 | 9/9/2026 10:58:55 AM EST |
| 165.00 | 0.00 | 1.65 | 0.83 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.01 | 0.00 | -0.05 | 8/25/2026 | 9/9/2026 10:58:55 AM EST |
| 170.00 | 0.00 | 6.70 | 3.35 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.41 | -0.02 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 10:58:55 AM EST |
| 175.00 | 0.10 | 9.20 | 4.65 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.04 | -0.03 | 0.00 | -0.07 | 9/8/2026 | 9/9/2026 10:58:55 AM EST |
| 180.00 | 0.00 | 5.20 | 2.60 | 1.19 | -2.61 | -68.69% | 0.01 | 9 | 14 | 1.18 | -0.03 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 185.00 | 0.30 | 4.70 | 2.50 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.85 | -0.04 | 0.00 | -0.10 | 9/3/2026 | 9/9/2026 10:58:55 AM EST |
| 190.00 | 0.60 | 9.90 | 5.25 | 3.59 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.99 | -0.05 | 0.00 | -0.11 | 9/4/2026 | 9/9/2026 10:58:55 AM EST |
| 195.00 | 1.60 | 8.70 | 5.15 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.97 | -0.06 | 0.00 | -0.13 | 9/8/2026 | 9/9/2026 10:58:55 AM EST |
| 200.00 | 1.65 | 4.90 | 3.28 | 2.80 | -0.70 | -20.00% | 0.02 | 1 | 38 | 0.70 | -0.08 | 0.00 | -0.15 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 210.00 | 3.20 | 4.90 | 4.05 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.78 | -0.11 | 0.00 | -0.19 | 9/8/2026 | 9/9/2026 10:58:55 AM EST |
| 220.00 | 5.50 | 6.90 | 6.20 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.74 | -0.15 | 0.00 | -0.23 | 9/8/2026 | 9/9/2026 10:58:55 AM EST |
| 230.00 | 7.90 | 9.30 | 8.60 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.77 | -0.19 | 0.00 | -0.27 | 9/8/2026 | 9/9/2026 10:58:55 AM EST |
| 240.00 | 11.00 | 12.60 | 11.80 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.78 | -0.24 | 0.00 | -0.30 | 9/8/2026 | 9/9/2026 10:58:55 AM EST |
| 250.00 | 14.30 | 16.10 | 15.20 | 16.70 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.78 | -0.30 | 0.01 | -0.33 | 9/8/2026 | 9/9/2026 10:58:55 AM EST |
| 260.00 | 18.40 | 20.60 | 19.50 | 23.00 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.77 | -0.35 | 0.01 | -0.36 | 9/8/2026 | 9/9/2026 10:58:55 AM EST |
| 270.00 | 23.50 | 25.60 | 24.55 | 25.00 | -0.73 | -2.84% | 0.09 | 13 | 8 | 0.76 | -0.41 | 0.01 | -0.37 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 280.00 | 29.10 | 31.00 | 30.05 | 29.70 | -1.58 | -5.06% | 0.11 | 9 | 9 | 0.76 | -0.47 | 0.01 | -0.38 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 290.00 | 35.20 | 37.40 | 36.30 | 56.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.76 | -0.53 | 0.01 | -0.38 | 8/31/2026 | 9/9/2026 10:58:55 AM EST |
| 300.00 | 41.70 | 45.40 | 43.55 | 56.70 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.76 | -0.58 | 0.01 | -0.37 | 9/4/2026 | 9/9/2026 10:58:55 AM EST |
| 310.00 | 47.70 | 51.70 | 49.70 | 50.20 | -23.55 | -31.94% | 0.16 | 2 | 1 | 0.79 | -0.63 | 0.01 | -0.36 | 9/9/2026 | 9/9/2026 10:58:55 AM EST |
| 320.00 | 53.00 | 59.20 | 56.10 | 65.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.76 | -0.68 | 0.01 | -0.34 | 8/27/2026 | 9/9/2026 10:58:55 AM EST |
| 330.00 | 61.20 | 67.50 | 64.35 | % | 0.19 | 0 | 0 | 0.77 | -0.72 | 0.00 | -0.32 | 9/9/2026 10:58:55 AM EST | |||
| 340.00 | 69.50 | 75.90 | 72.70 | 81.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | -0.76 | 0.00 | -0.29 | 8/27/2026 | 9/9/2026 10:58:55 AM EST |
| 350.00 | 78.10 | 84.40 | 81.25 | % | 0.23 | 0 | 0 | 0.80 | -0.79 | 0.00 | -0.27 | 9/9/2026 10:58:55 AM EST | |||
| 360.00 | 87.00 | 93.20 | 90.10 | % | 0.25 | 0 | 0 | 0.80 | -0.82 | 0.00 | -0.25 | 9/9/2026 10:58:55 AM EST | |||
| 370.00 | 96.00 | 102.30 | 99.15 | % | 0.27 | 0 | 0 | 0.77 | -0.85 | 0.00 | -0.22 | 9/9/2026 10:58:55 AM EST | |||
| 380.00 | 105.30 | 113.00 | 109.15 | % | 0.29 | 0 | 0 | 0.73 | -0.87 | 0.00 | -0.20 | 9/9/2026 10:58:55 AM EST | |||
| 390.00 | 115.10 | 121.80 | 118.45 | % | 0.30 | 0 | 0 | 1.01 | -0.89 | 0.00 | -0.17 | 9/9/2026 10:58:55 AM EST |