Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $284.25 as of 10/6/2026 6:43:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 137.20 | 145.10 | 141.15 | % | 0.97 | 0 | 0 | 1.50 | 0.98 | 0.00 | -0.05 | 10/6/2026 4:00:05 PM EST | |||
| 150.00 | 132.40 | 140.20 | 136.30 | % | 0.91 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.08 | 10/6/2026 4:00:05 PM EST | |||
| 155.00 | 127.50 | 135.40 | 131.45 | % | 0.85 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.07 | 10/6/2026 4:00:05 PM EST | |||
| 160.00 | 123.00 | 130.60 | 126.80 | % | 0.79 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.10 | 10/6/2026 4:00:05 PM EST | |||
| 165.00 | 118.00 | 125.80 | 121.90 | 115.30 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.26 | 0.96 | 0.00 | -0.12 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 170.00 | 113.80 | 121.10 | 117.45 | % | 0.69 | 0 | 0 | 1.22 | 0.95 | 0.00 | -0.13 | 10/6/2026 4:00:05 PM EST | |||
| 175.00 | 109.00 | 116.40 | 112.70 | % | 0.64 | 0 | 0 | 1.18 | 0.94 | 0.00 | -0.15 | 10/6/2026 4:00:05 PM EST | |||
| 180.00 | 104.00 | 111.80 | 107.90 | % | 0.60 | 0 | 0 | 1.15 | 0.94 | 0.00 | -0.16 | 10/6/2026 4:00:05 PM EST | |||
| 185.00 | 99.80 | 107.20 | 103.50 | % | 0.56 | 0 | 0 | 1.12 | 0.93 | 0.00 | -0.18 | 10/6/2026 4:00:05 PM EST | |||
| 190.00 | 95.00 | 102.80 | 98.90 | % | 0.52 | 0 | 0 | 1.10 | 0.92 | 0.00 | -0.19 | 10/6/2026 4:00:05 PM EST | |||
| 195.00 | 91.00 | 98.40 | 94.70 | % | 0.49 | 0 | 0 | 1.08 | 0.91 | 0.00 | -0.20 | 10/6/2026 4:00:05 PM EST | |||
| 200.00 | 87.00 | 93.50 | 90.25 | % | 0.45 | 0 | 0 | 0.78 | 0.90 | 0.00 | -0.22 | 10/6/2026 4:00:05 PM EST | |||
| 210.00 | 78.60 | 85.60 | 82.10 | % | 0.39 | 0 | 0 | 0.82 | 0.87 | 0.00 | -0.24 | 10/6/2026 4:00:05 PM EST | |||
| 220.00 | 70.80 | 78.00 | 74.40 | 73.09 | +3.18 | +4.55% | 0.34 | 1 | 1 | 0.84 | 0.84 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 230.00 | 63.30 | 69.90 | 66.60 | % | 0.29 | 0 | 0 | 0.84 | 0.81 | 0.00 | -0.29 | 10/6/2026 4:00:05 PM EST | |||
| 240.00 | 57.30 | 62.80 | 60.05 | 55.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.85 | 0.77 | 0.00 | -0.31 | 9/23/2026 | 10/6/2026 4:00:05 PM EST |
| 250.00 | 49.60 | 56.30 | 52.95 | 49.70 | 0.00 | 0.00% | 0.21 | 0 | 41 | 0.84 | 0.73 | 0.00 | -0.33 | 9/23/2026 | 10/6/2026 4:00:05 PM EST |
| 260.00 | 43.10 | 51.40 | 47.25 | 43.58 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.84 | 0.69 | 0.00 | -0.35 | 9/24/2026 | 10/6/2026 4:00:05 PM EST |
| 270.00 | 38.00 | 45.10 | 41.55 | 48.20 | +8.01 | +19.93% | 0.15 | 6 | 10 | 0.84 | 0.64 | 0.00 | -0.36 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 280.00 | 36.00 | 41.00 | 38.50 | 40.00 | +4.50 | +12.68% | 0.14 | 1 | 25 | 0.89 | 0.59 | 0.00 | -0.37 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 290.00 | 28.50 | 35.00 | 31.75 | 38.80 | +9.00 | +30.21% | 0.11 | 1 | 45 | 0.83 | 0.54 | 0.00 | -0.37 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 300.00 | 24.30 | 31.00 | 27.65 | 31.29 | +3.99 | +14.62% | 0.09 | 3 | 25 | 0.83 | 0.49 | 0.00 | -0.37 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 310.00 | 21.20 | 27.10 | 24.15 | 27.42 | +3.42 | +14.25% | 0.08 | 1 | 12 | 0.83 | 0.45 | 0.00 | -0.37 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 320.00 | 17.80 | 24.00 | 20.90 | 23.93 | +4.13 | +20.86% | 0.07 | 1 | 23 | 0.83 | 0.41 | 0.00 | -0.37 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 330.00 | 15.00 | 22.90 | 18.95 | 19.15 | +0.15 | +0.79% | 0.06 | 4 | 37 | 0.85 | 0.37 | 0.00 | -0.36 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 340.00 | 14.10 | 19.30 | 16.70 | 16.98 | +1.34 | +8.57% | 0.05 | 1 | 11 | 0.86 | 0.33 | 0.00 | -0.35 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 350.00 | 11.20 | 15.00 | 13.10 | 16.10 | +1.85 | +12.99% | 0.04 | 8 | 11 | 0.82 | 0.31 | 0.00 | -0.35 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 360.00 | 11.20 | 13.00 | 12.10 | 13.72 | +1.62 | +13.39% | 0.03 | 2 | 11 | 0.85 | 0.28 | 0.00 | -0.34 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 370.00 | 8.10 | 13.70 | 10.90 | 12.13 | +1.13 | +10.28% | 0.03 | 3 | 23 | 0.86 | 0.26 | 0.00 | -0.33 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 380.00 | 6.40 | 12.30 | 9.35 | % | 0.02 | 0 | 0 | 0.86 | 0.24 | 0.00 | -0.32 | 10/6/2026 4:00:05 PM EST | |||
| 390.00 | 5.90 | 10.30 | 8.10 | 7.90 | % | 0.02 | 1 | 0 | 0.86 | 0.22 | 0.00 | -0.31 | 10/6/2026 | 10/6/2026 4:00:05 PM EST | |
| 400.00 | 3.90 | 9.50 | 6.70 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.85 | 0.20 | 0.00 | -0.30 | 9/24/2026 | 10/6/2026 4:00:05 PM EST |
| 410.00 | 3.60 | 8.00 | 5.80 | 7.65 | +2.55 | +50.00% | 0.01 | 1 | 34 | 0.85 | 0.19 | 0.00 | -0.29 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 420.00 | 3.50 | 8.30 | 5.90 | % | 0.01 | 0 | 0 | 0.89 | 0.17 | 0.00 | -0.28 | 10/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.00 | 0.50 | 0.50 | -0.19 | -27.54% | 0.00 | 1 | 10 | 1.06 | -0.02 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 150.00 | 0.05 | 5.50 | 2.78 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.09 | -0.02 | 0.00 | -0.08 | 9/25/2026 | 10/6/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.55 | 1.28 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.17 | -0.03 | 0.00 | -0.07 | 9/28/2026 | 10/6/2026 4:00:05 PM EST |
| 160.00 | 0.05 | 7.30 | 3.68 | % | 0.02 | 0 | 0 | 1.06 | -0.03 | 0.00 | -0.10 | 10/6/2026 4:00:05 PM EST | |||
| 165.00 | 0.05 | 2.80 | 1.43 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.85 | -0.04 | 0.00 | -0.12 | 9/28/2026 | 10/6/2026 4:00:05 PM EST |
| 170.00 | 0.05 | 7.50 | 3.78 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.98 | -0.05 | 0.00 | -0.13 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 175.00 | 0.05 | 4.90 | 2.48 | 2.70 | % | 0.01 | 1 | 0 | 0.85 | -0.06 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 4:00:05 PM EST | |
| 180.00 | 0.75 | 6.40 | 3.58 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.97 | -0.06 | 0.00 | -0.16 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 185.00 | 0.20 | 4.70 | 2.45 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.81 | -0.07 | 0.00 | -0.18 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 190.00 | 1.95 | 4.50 | 3.23 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.89 | -0.08 | 0.00 | -0.19 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 195.00 | 2.40 | 5.80 | 4.10 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.90 | -0.09 | 0.00 | -0.20 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 200.00 | 3.30 | 6.10 | 4.70 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.90 | -0.10 | 0.00 | -0.22 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 210.00 | 5.20 | 7.90 | 6.55 | 6.20 | -0.81 | -11.56% | 0.03 | 4 | 211 | 0.90 | -0.13 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 220.00 | 7.40 | 11.00 | 9.20 | 7.60 | -1.90 | -20.00% | 0.04 | 3 | 58 | 0.92 | -0.16 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 230.00 | 9.90 | 11.20 | 10.55 | 11.20 | -1.65 | -12.84% | 0.05 | 4 | 21 | 0.87 | -0.19 | 0.00 | -0.29 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 240.00 | 11.10 | 16.70 | 13.90 | 14.00 | -1.00 | -6.67% | 0.06 | 5 | 22 | 0.88 | -0.23 | 0.00 | -0.31 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 250.00 | 13.20 | 18.90 | 16.05 | 17.69 | -1.31 | -6.90% | 0.06 | 4 | 21 | 0.83 | -0.27 | 0.00 | -0.33 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 260.00 | 17.00 | 23.50 | 20.25 | 21.81 | -1.19 | -5.18% | 0.08 | 20 | 12 | 0.84 | -0.31 | 0.00 | -0.35 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 270.00 | 22.00 | 28.00 | 25.00 | 24.04 | -3.43 | -12.49% | 0.09 | 1 | 22 | 0.85 | -0.36 | 0.00 | -0.36 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 280.00 | 26.50 | 34.00 | 30.25 | 38.50 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.85 | -0.41 | 0.00 | -0.37 | 9/25/2026 | 10/6/2026 4:00:05 PM EST |
| 290.00 | 32.10 | 40.00 | 36.05 | 33.65 | -4.55 | -11.92% | 0.12 | 1 | 20 | 0.86 | -0.46 | 0.00 | -0.37 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 300.00 | 38.00 | 44.80 | 41.40 | 39.30 | -8.50 | -17.79% | 0.14 | 2 | 2 | 0.84 | -0.51 | 0.00 | -0.37 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 310.00 | 44.30 | 51.20 | 47.75 | 71.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.84 | -0.55 | 0.00 | -0.37 | 9/17/2026 | 10/6/2026 4:00:05 PM EST |
| 320.00 | 52.70 | 57.80 | 55.25 | 68.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.86 | -0.59 | 0.00 | -0.37 | 9/28/2026 | 10/6/2026 4:00:05 PM EST |
| 330.00 | 58.10 | 65.60 | 61.85 | 76.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.84 | -0.63 | 0.00 | -0.36 | 9/24/2026 | 10/6/2026 4:00:05 PM EST |
| 340.00 | 65.60 | 73.30 | 69.45 | 101.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.84 | -0.67 | 0.00 | -0.35 | 9/17/2026 | 10/6/2026 4:00:05 PM EST |
| 350.00 | 73.70 | 80.90 | 77.30 | % | 0.22 | 0 | 0 | 0.84 | -0.69 | 0.00 | -0.35 | 10/6/2026 4:00:05 PM EST | |||
| 360.00 | 81.70 | 90.00 | 85.85 | % | 0.24 | 0 | 0 | 0.85 | -0.72 | 0.00 | -0.34 | 10/6/2026 4:00:05 PM EST | |||
| 370.00 | 90.50 | 97.30 | 93.90 | % | 0.25 | 0 | 0 | 0.84 | -0.74 | 0.00 | -0.33 | 10/6/2026 4:00:05 PM EST | |||
| 380.00 | 98.30 | 106.70 | 102.50 | % | 0.27 | 0 | 0 | 0.83 | -0.76 | 0.00 | -0.32 | 10/6/2026 4:00:05 PM EST | |||
| 390.00 | 108.30 | 115.50 | 111.90 | % | 0.29 | 0 | 0 | 0.86 | -0.78 | 0.00 | -0.31 | 10/6/2026 4:00:05 PM EST | |||
| 400.00 | 116.00 | 124.10 | 120.05 | % | 0.30 | 0 | 0 | 0.80 | -0.80 | 0.00 | -0.30 | 10/6/2026 4:00:05 PM EST | |||
| 410.00 | 126.60 | 133.20 | 129.90 | % | 0.32 | 0 | 0 | 0.85 | -0.81 | 0.00 | -0.29 | 10/6/2026 4:00:05 PM EST | |||
| 420.00 | 134.40 | 142.10 | 138.25 | % | 0.33 | 0 | 0 | 1.00 | -0.83 | 0.00 | -0.28 | 10/6/2026 4:00:05 PM EST |