call$90.00
2026-12-18- Bid
- $201.00
- Ask
- $206.50
- Last / Mark
- $237.17 / $203.75
- Vol / OI
- 4 / 6
- Last trade (ET)
- Jun 18, 2026, 2:16 PM
- IV
- 0.00%
NASDAQ · Options
Silicon Motion Technology (SIMO) Options Chain, IV & Open Interest
Options chain for SIMO: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $187.96-15.45%
- Oct 22, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 22, 4:00 PM EDT · Fundamentals checked Oct 23, 7:30 AM EDT · Statement period ended Dec 31, 2025
- Displayed contracts
- 80
- Sample of 107 for this expiry · 246 across all expirations
- Selected expiration
- 2026-12-18
- Sample · 80 of 107 contracts
- Put / call volume ratio
- 1.29
- Table sample · Puts 203 · Calls 157
- Put / call OI (selected expiry)
- 0.51
- Puts 2.1K · Calls 4.1K · table sample
Expiration strip
Choose an expiration.
Options surface
SIMO 2026-12-18 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $190.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SIMO261218C00090000 | call | 2026-12-18 | $90.00 | $201.00 | $206.50 | $237.17 | $203.75 | 4 | 6 | 2026-10-23 | Jun 18, 2026, 2:16 PM | 0.00% |
| SIMO261218P00090000 | put | 2026-12-18 | $90.00 | — | — | $0.65 | Last $0.65 | 1 | 21 | 2026-10-23 | Oct 16, 2026, 9:30 AM | 50.00% |
| SIMO261218C00095000 | call | 2026-12-18 | $95.00 | — | — | $167.80 | Last $167.80 | 1 | 2 | 2026-10-23 | Oct 8, 2026, 12:58 PM | 0.00% |
| SIMO261218P00095000 | put | 2026-12-18 | $95.00 | — | — | $0.52 | Last $0.52 | 2 | 18 | 2026-10-23 | Sep 16, 2026, 11:28 AM | 25.00% |
| SIMO261218C00100000 | call | 2026-12-18 | $100.00 | — | — | $152.00 | Last $152.00 | 2 | 0 | 2026-10-23 | Aug 13, 2026, 11:23 AM | 0.00% |
| SIMO261218P00100000 | put | 2026-12-18 | $100.00 | — | — | $0.45 | Last $0.45 | 1 | 33 | 2026-10-23 | Sep 23, 2026, 10:26 AM | 25.00% |
| SIMO261218C00105000 | call | 2026-12-18 | $105.00 | $137.70 | $145.00 | $172.60 | $141.35 | 5 | 23 | 2026-10-23 | Jul 24, 2026, 10:17 AM | 483.18% |
| SIMO261218P00105000 | put | 2026-12-18 | $105.00 | $0.00 | $6.30 | $5.00 | $3.15 | 1 | 21 | 2026-10-23 | Aug 5, 2026, 9:30 AM | 116.87% |
| SIMO261218C00110000 | call | 2026-12-18 | $110.00 | $145.10 | $152.40 | $139.48 | $148.75 | 7 | 7 | 2026-10-23 | Jul 27, 2026, 10:45 AM | 549.83% |
| SIMO261218P00110000 | put | 2026-12-18 | $110.00 | — | — | $1.20 | Last $1.20 | 1 | 18 | 2026-10-23 | Oct 20, 2026, 3:51 PM | 25.00% |
| SIMO261218C00115000 | call | 2026-12-18 | $115.00 | $140.50 | $147.90 | $131.00 | $144.20 | 1 | 3 | 2026-10-23 | Aug 3, 2026, 9:32 AM | 522.17% |
| SIMO261218P00115000 | put | 2026-12-18 | $115.00 | — | — | $2.50 | Last $2.50 | 1 | 32 | 2026-10-23 | Oct 22, 2026, 1:51 PM | 25.00% |
| SIMO261218C00120000 | call | 2026-12-18 | $120.00 | — | — | $158.35 | Last $158.35 | 15 | 23 | 2026-10-23 | Sep 29, 2026, 1:23 PM | 0.00% |
| SIMO261218P00120000 | put | 2026-12-18 | $120.00 | — | — | $0.90 | Last $0.90 | 2 | 40 | 2026-10-23 | Oct 8, 2026, 3:47 PM | 25.00% |
| SIMO261218C00125000 | call | 2026-12-18 | $125.00 | — | — | $68.40 | Last $68.40 | 1 | 2 | 2026-10-23 | Oct 22, 2026, 2:20 PM | 0.00% |
| SIMO261218P00125000 | put | 2026-12-18 | $125.00 | — | — | $4.00 | Last $4.00 | 27 | 42 | 2026-10-23 | Oct 22, 2026, 2:19 PM | 25.00% |
| SIMO261218C00130000 | call | 2026-12-18 | $130.00 | — | — | $115.00 | Last $115.00 | 1 | 8 | 2026-10-23 | Oct 13, 2026, 12:41 PM | 0.00% |
| SIMO261218P00130000 | put | 2026-12-18 | $130.00 | — | — | $5.00 | Last $5.00 | 5 | 22 | 2026-10-23 | Oct 22, 2026, 3:00 PM | 25.00% |
| SIMO261218C00135000 | call | 2026-12-18 | $135.00 | $167.00 | $174.20 | $130.20 | $170.60 | 1 | 23 | 2026-10-23 | Jun 10, 2026, 11:13 AM | 810.28% |
| SIMO261218P00135000 | put | 2026-12-18 | $135.00 | — | — | $3.79 | Last $3.79 | 7 | 223 | 2026-10-23 | Oct 16, 2026, 12:46 PM | 12.50% |
| SIMO261218C00140000 | call | 2026-12-18 | $140.00 | — | — | $102.73 | Last $102.73 | 1 | 13 | 2026-10-23 | Sep 15, 2026, 3:56 PM | 0.00% |
| SIMO261218P00140000 | put | 2026-12-18 | $140.00 | — | — | $5.00 | Last $5.00 | 16 | 60 | 2026-10-23 | Oct 22, 2026, 11:11 AM | 12.50% |
| SIMO261218C00145000 | call | 2026-12-18 | $145.00 | — | — | $52.90 | Last $52.90 | 2 | 22 | 2026-10-23 | Oct 22, 2026, 2:20 PM | 0.00% |
| SIMO261218P00145000 | put | 2026-12-18 | $145.00 | — | — | $7.96 | Last $7.96 | 2 | 18 | 2026-10-23 | Oct 22, 2026, 1:52 PM | 12.50% |
| SIMO261218C00150000 | call | 2026-12-18 | $150.00 | — | — | $70.00 | Last $70.00 | 1 | 44 | 2026-10-23 | Oct 15, 2026, 2:01 PM | 0.00% |
| SIMO261218P00150000 | put | 2026-12-18 | $150.00 | — | — | $9.00 | Last $9.00 | 7 | 114 | 2026-10-23 | Oct 22, 2026, 1:12 PM | 12.50% |
| SIMO261218C00155000 | call | 2026-12-18 | $155.00 | — | — | $127.00 | Last $127.00 | 1 | 5 | 2026-10-23 | Sep 28, 2026, 2:16 PM | 0.00% |
| SIMO261218P00155000 | put | 2026-12-18 | $155.00 | — | — | $11.00 | Last $11.00 | 38 | 37 | 2026-10-23 | Oct 22, 2026, 1:24 PM | 12.50% |
| SIMO261218C00160000 | call | 2026-12-18 | $160.00 | $91.80 | $98.30 | $128.05 | $95.05 | 1 | 12 | 2026-10-23 | Jul 17, 2026, 2:17 PM | 312.07% |
| SIMO261218P00160000 | put | 2026-12-18 | $160.00 | — | — | $12.80 | Last $12.80 | 1 | 66 | 2026-10-23 | Oct 22, 2026, 1:24 PM | 6.25% |
| SIMO261218C00165000 | call | 2026-12-18 | $165.00 | — | — | $62.53 | Last $62.53 | 2 | 6 | 2026-10-23 | Oct 19, 2026, 12:32 PM | 0.00% |
| SIMO261218P00165000 | put | 2026-12-18 | $165.00 | — | — | $8.80 | Last $8.80 | 1 | 11 | 2026-10-23 | Oct 16, 2026, 11:35 AM | 6.25% |
| SIMO261218C00170000 | call | 2026-12-18 | $170.00 | — | — | $34.75 | Last $34.75 | 2 | 11 | 2026-10-23 | Oct 22, 2026, 3:21 PM | 0.00% |
| SIMO261218P00170000 | put | 2026-12-18 | $170.00 | — | — | $17.55 | Last $17.55 | 2 | 73 | 2026-10-23 | Oct 22, 2026, 2:19 PM | 6.25% |
| SIMO261218C00175000 | call | 2026-12-18 | $175.00 | — | — | $32.25 | Last $32.25 | 5 | 26 | 2026-10-23 | Oct 22, 2026, 3:21 PM | 0.00% |
| SIMO261218P00175000 | put | 2026-12-18 | $175.00 | — | — | $20.70 | Last $20.70 | 2 | 18 | 2026-10-23 | Oct 22, 2026, 1:59 PM | 3.13% |
| SIMO261218C00180000 | call | 2026-12-18 | $180.00 | — | — | $32.22 | Last $32.22 | 4 | 28 | 2026-10-23 | Oct 22, 2026, 2:20 PM | 0.00% |
| SIMO261218P00180000 | put | 2026-12-18 | $180.00 | — | — | $22.80 | Last $22.80 | 2 | 69 | 2026-10-23 | Oct 22, 2026, 3:01 PM | 3.13% |
| SIMO261218C00185000 | call | 2026-12-18 | $185.00 | — | — | $33.85 | Last $33.85 | 4 | 20 | 2026-10-23 | Oct 22, 2026, 11:44 AM | 0.00% |
| SIMO261218P00185000 | put | 2026-12-18 | $185.00 | — | — | $24.50 | Last $24.50 | 14 | 84 | 2026-10-23 | Oct 22, 2026, 3:59 PM | 0.78% |
| SIMO261218C00190000 | call | 2026-12-18 | $190.00 | — | — | $36.43 | Last $36.43 | 2 | 11 | 2026-10-23 | Oct 22, 2026, 10:13 AM | 0.78% |
| SIMO261218P00190000 | put | 2026-12-18 | $190.00 | — | — | $18.70 | Last $18.70 | 12 | 78 | 2026-10-23 | Oct 16, 2026, 2:59 PM | 0.00% |
| SIMO261218C00195000 | call | 2026-12-18 | $195.00 | — | — | $35.85 | Last $35.85 | 2 | 16 | 2026-10-23 | Oct 20, 2026, 9:58 AM | 3.13% |
| SIMO261218P00195000 | put | 2026-12-18 | $195.00 | — | — | $18.00 | Last $18.00 | 1 | 32 | 2026-10-23 | Oct 19, 2026, 3:41 PM | 0.00% |
| SIMO261218C00200000 | call | 2026-12-18 | $200.00 | — | — | $21.90 | Last $21.90 | 15 | 57 | 2026-10-23 | Oct 22, 2026, 1:02 PM | 3.13% |
| SIMO261218P00200000 | put | 2026-12-18 | $200.00 | — | — | $33.99 | Last $33.99 | 14 | 286 | 2026-10-23 | Oct 22, 2026, 3:47 PM | 0.00% |
| SIMO261218C00210000 | call | 2026-12-18 | $210.00 | — | — | $22.20 | Last $22.20 | 5 | 160 | 2026-10-23 | Oct 22, 2026, 12:25 PM | 6.25% |
| SIMO261218P00210000 | put | 2026-12-18 | $210.00 | — | — | $25.04 | Last $25.04 | 5 | 146 | 2026-10-23 | Oct 20, 2026, 3:50 PM | 0.00% |
| SIMO261218C00220000 | call | 2026-12-18 | $220.00 | — | — | $26.87 | Last $26.87 | 2 | 83 | 2026-10-23 | Oct 19, 2026, 10:05 AM | 6.25% |
| SIMO261218P00220000 | put | 2026-12-18 | $220.00 | — | — | $46.37 | Last $46.37 | 3 | 90 | 2026-10-23 | Oct 22, 2026, 3:50 PM | 0.00% |
| SIMO261218C00230000 | call | 2026-12-18 | $230.00 | — | — | $12.00 | Last $12.00 | 2 | 141 | 2026-10-23 | Oct 22, 2026, 3:17 PM | 12.50% |
| SIMO261218P00230000 | put | 2026-12-18 | $230.00 | — | — | $45.79 | Last $45.79 | 1 | 58 | 2026-10-23 | Oct 22, 2026, 11:00 AM | 0.00% |
| SIMO261218C00240000 | call | 2026-12-18 | $240.00 | — | — | $10.51 | Last $10.51 | 12 | 111 | 2026-10-23 | Oct 22, 2026, 2:05 PM | 12.50% |
| SIMO261218P00240000 | put | 2026-12-18 | $240.00 | — | — | $63.25 | Last $63.25 | 5 | 49 | 2026-10-23 | Oct 22, 2026, 2:11 PM | 0.00% |
| SIMO261218C00250000 | call | 2026-12-18 | $250.00 | — | — | $8.01 | Last $8.01 | 16 | 440 | 2026-10-23 | Oct 22, 2026, 2:05 PM | 12.50% |
| SIMO261218P00250000 | put | 2026-12-18 | $250.00 | — | — | $52.70 | Last $52.70 | 5 | 155 | 2026-10-23 | Oct 15, 2026, 1:28 PM | 0.00% |
| SIMO261218C00260000 | call | 2026-12-18 | $260.00 | — | — | $7.50 | Last $7.50 | 1 | 554 | 2026-10-23 | Oct 22, 2026, 1:50 PM | 12.50% |
| SIMO261218P00260000 | put | 2026-12-18 | $260.00 | — | — | $39.45 | Last $39.45 | 6 | 42 | 2026-10-23 | Oct 12, 2026, 12:33 PM | 0.00% |
| SIMO261218C00270000 | call | 2026-12-18 | $270.00 | — | — | $6.31 | Last $6.31 | 2 | 529 | 2026-10-23 | Oct 22, 2026, 3:32 PM | 25.00% |
| SIMO261218P00270000 | put | 2026-12-18 | $270.00 | — | — | $71.44 | Last $71.44 | 1 | 74 | 2026-10-23 | Oct 20, 2026, 9:47 AM | 0.00% |
| SIMO261218C00280000 | call | 2026-12-18 | $280.00 | — | — | $4.85 | Last $4.85 | 7 | 135 | 2026-10-23 | Oct 22, 2026, 1:49 PM | 25.00% |
| SIMO261218P00280000 | put | 2026-12-18 | $280.00 | — | — | $90.00 | Last $90.00 | 2 | 13 | 2026-10-23 | Oct 22, 2026, 12:32 PM | 0.00% |
| SIMO261218C00290000 | call | 2026-12-18 | $290.00 | — | — | $4.77 | Last $4.77 | 1 | 43 | 2026-10-23 | Oct 22, 2026, 12:41 PM | 25.00% |
| SIMO261218P00290000 | put | 2026-12-18 | $290.00 | — | — | $96.93 | Last $96.93 | 1 | 13 | 2026-10-23 | Oct 22, 2026, 11:53 AM | 0.00% |
| SIMO261218C00300000 | call | 2026-12-18 | $300.00 | — | — | $5.78 | Last $5.78 | 1 | 329 | 2026-10-23 | Oct 22, 2026, 10:26 AM | 25.00% |
| SIMO261218P00300000 | put | 2026-12-18 | $300.00 | — | — | $52.63 | Last $52.63 | 2 | 20 | 2026-10-23 | Oct 2, 2026, 10:00 AM | 0.00% |
| SIMO261218C00310000 | call | 2026-12-18 | $310.00 | — | — | $6.30 | Last $6.30 | 7 | 199 | 2026-10-23 | Oct 19, 2026, 2:04 PM | 25.00% |
| SIMO261218P00310000 | put | 2026-12-18 | $310.00 | — | — | $56.75 | Last $56.75 | 2 | 8 | 2026-10-23 | Oct 5, 2026, 3:25 PM | 0.00% |
| SIMO261218C00320000 | call | 2026-12-18 | $320.00 | — | — | $4.63 | Last $4.63 | 2 | 138 | 2026-10-23 | Oct 20, 2026, 9:30 AM | 25.00% |
| SIMO261218P00320000 | put | 2026-12-18 | $320.00 | — | — | $58.48 | Last $58.48 | 2 | 6 | 2026-10-23 | Oct 7, 2026, 3:54 PM | 0.00% |
| SIMO261218C00330000 | call | 2026-12-18 | $330.00 | — | — | $6.51 | Last $6.51 | 10 | 67 | 2026-10-23 | Oct 15, 2026, 11:43 AM | 25.00% |
| SIMO261218P00330000 | put | 2026-12-18 | $330.00 | — | — | $65.13 | Last $65.13 | 2 | 7 | 2026-10-23 | Oct 7, 2026, 3:54 PM | 0.00% |
| SIMO261218C00340000 | call | 2026-12-18 | $340.00 | — | — | $4.40 | Last $4.40 | 2 | 182 | 2026-10-23 | Oct 21, 2026, 9:30 AM | 25.00% |
| SIMO261218P00340000 | put | 2026-12-18 | $340.00 | — | — | $92.70 | Last $92.70 | 2 | 0 | 2026-10-23 | Sep 10, 2026, 10:45 AM | 0.00% |
| SIMO261218C00350000 | call | 2026-12-18 | $350.00 | — | — | $4.58 | Last $4.58 | 2 | 109 | 2026-10-23 | Oct 22, 2026, 10:26 AM | 25.00% |
| SIMO261218P00350000 | put | 2026-12-18 | $350.00 | — | — | $88.30 | Last $88.30 | 1 | 0 | 2026-10-23 | Sep 11, 2026, 1:33 PM | 0.00% |
| SIMO261218C00360000 | call | 2026-12-18 | $360.00 | — | — | $2.00 | Last $2.00 | 1 | 28 | 2026-10-23 | Oct 22, 2026, 10:21 AM | 25.00% |
| SIMO261218P00360000 | put | 2026-12-18 | $360.00 | — | — | $98.29 | Last $98.29 | 2 | 3 | 2026-10-23 | Oct 8, 2026, 12:01 PM | 0.00% |
| SIMO261218C00370000 | call | 2026-12-18 | $370.00 | — | — | $2.70 | Last $2.70 | 4 | 492 | 2026-10-23 | Oct 19, 2026, 10:03 AM | 25.00% |
| SIMO261218P00370000 | put | 2026-12-18 | $370.00 | $137.30 | $144.00 | $115.43 | $140.65 | 1 | 3 | 2026-10-23 | Jun 25, 2026, 9:48 AM | Not meaningful |
put$90.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.65
- Vol / OI
- 1 / 21
- Last trade (ET)
- Oct 16, 2026, 9:30 AM
- IV
- 50.00%
call$95.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $167.80
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 8, 2026, 12:58 PM
- IV
- 0.00%
put$95.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.52
- Vol / OI
- 2 / 18
- Last trade (ET)
- Sep 16, 2026, 11:28 AM
- IV
- 25.00%
call$100.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $152.00
- Vol / OI
- 2 / 0
- Last trade (ET)
- Aug 13, 2026, 11:23 AM
- IV
- 0.00%
put$100.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.45
- Vol / OI
- 1 / 33
- Last trade (ET)
- Sep 23, 2026, 10:26 AM
- IV
- 25.00%
call$105.00
2026-12-18- Bid
- $137.70
- Ask
- $145.00
- Last / Mark
- $172.60 / $141.35
- Vol / OI
- 5 / 23
- Last trade (ET)
- Jul 24, 2026, 10:17 AM
- IV
- 483.18%
put$105.00
2026-12-18- Bid
- $0.00
- Ask
- $6.30
- Last / Mark
- $5.00 / $3.15
- Vol / OI
- 1 / 21
- Last trade (ET)
- Aug 5, 2026, 9:30 AM
- IV
- 116.87%
call$110.00
2026-12-18- Bid
- $145.10
- Ask
- $152.40
- Last / Mark
- $139.48 / $148.75
- Vol / OI
- 7 / 7
- Last trade (ET)
- Jul 27, 2026, 10:45 AM
- IV
- 549.83%
put$110.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.20
- Vol / OI
- 1 / 18
- Last trade (ET)
- Oct 20, 2026, 3:51 PM
- IV
- 25.00%
call$115.00
2026-12-18- Bid
- $140.50
- Ask
- $147.90
- Last / Mark
- $131.00 / $144.20
- Vol / OI
- 1 / 3
- Last trade (ET)
- Aug 3, 2026, 9:32 AM
- IV
- 522.17%
put$115.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.50
- Vol / OI
- 1 / 32
- Last trade (ET)
- Oct 22, 2026, 1:51 PM
- IV
- 25.00%
call$120.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $158.35
- Vol / OI
- 15 / 23
- Last trade (ET)
- Sep 29, 2026, 1:23 PM
- IV
- 0.00%
put$120.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.90
- Vol / OI
- 2 / 40
- Last trade (ET)
- Oct 8, 2026, 3:47 PM
- IV
- 25.00%
call$125.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $68.40
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 22, 2026, 2:20 PM
- IV
- 0.00%
put$125.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $4.00
- Vol / OI
- 27 / 42
- Last trade (ET)
- Oct 22, 2026, 2:19 PM
- IV
- 25.00%
call$130.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $115.00
- Vol / OI
- 1 / 8
- Last trade (ET)
- Oct 13, 2026, 12:41 PM
- IV
- 0.00%
put$130.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $5.00
- Vol / OI
- 5 / 22
- Last trade (ET)
- Oct 22, 2026, 3:00 PM
- IV
- 25.00%
call$135.00
2026-12-18- Bid
- $167.00
- Ask
- $174.20
- Last / Mark
- $130.20 / $170.60
- Vol / OI
- 1 / 23
- Last trade (ET)
- Jun 10, 2026, 11:13 AM
- IV
- 810.28%
put$135.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $3.79
- Vol / OI
- 7 / 223
- Last trade (ET)
- Oct 16, 2026, 12:46 PM
- IV
- 12.50%
call$140.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $102.73
- Vol / OI
- 1 / 13
- Last trade (ET)
- Sep 15, 2026, 3:56 PM
- IV
- 0.00%
put$140.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $5.00
- Vol / OI
- 16 / 60
- Last trade (ET)
- Oct 22, 2026, 11:11 AM
- IV
- 12.50%
call$145.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $52.90
- Vol / OI
- 2 / 22
- Last trade (ET)
- Oct 22, 2026, 2:20 PM
- IV
- 0.00%
put$145.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $7.96
- Vol / OI
- 2 / 18
- Last trade (ET)
- Oct 22, 2026, 1:52 PM
- IV
- 12.50%
call$150.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $70.00
- Vol / OI
- 1 / 44
- Last trade (ET)
- Oct 15, 2026, 2:01 PM
- IV
- 0.00%
put$150.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $9.00
- Vol / OI
- 7 / 114
- Last trade (ET)
- Oct 22, 2026, 1:12 PM
- IV
- 12.50%
call$155.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $127.00
- Vol / OI
- 1 / 5
- Last trade (ET)
- Sep 28, 2026, 2:16 PM
- IV
- 0.00%
put$155.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $11.00
- Vol / OI
- 38 / 37
- Last trade (ET)
- Oct 22, 2026, 1:24 PM
- IV
- 12.50%
call$160.00
2026-12-18- Bid
- $91.80
- Ask
- $98.30
- Last / Mark
- $128.05 / $95.05
- Vol / OI
- 1 / 12
- Last trade (ET)
- Jul 17, 2026, 2:17 PM
- IV
- 312.07%
put$160.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $12.80
- Vol / OI
- 1 / 66
- Last trade (ET)
- Oct 22, 2026, 1:24 PM
- IV
- 6.25%
call$165.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $62.53
- Vol / OI
- 2 / 6
- Last trade (ET)
- Oct 19, 2026, 12:32 PM
- IV
- 0.00%
put$165.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $8.80
- Vol / OI
- 1 / 11
- Last trade (ET)
- Oct 16, 2026, 11:35 AM
- IV
- 6.25%
call$170.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $34.75
- Vol / OI
- 2 / 11
- Last trade (ET)
- Oct 22, 2026, 3:21 PM
- IV
- 0.00%
put$170.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $17.55
- Vol / OI
- 2 / 73
- Last trade (ET)
- Oct 22, 2026, 2:19 PM
- IV
- 6.25%
call$175.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $32.25
- Vol / OI
- 5 / 26
- Last trade (ET)
- Oct 22, 2026, 3:21 PM
- IV
- 0.00%
put$175.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $20.70
- Vol / OI
- 2 / 18
- Last trade (ET)
- Oct 22, 2026, 1:59 PM
- IV
- 3.13%
call$180.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $32.22
- Vol / OI
- 4 / 28
- Last trade (ET)
- Oct 22, 2026, 2:20 PM
- IV
- 0.00%
put$180.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $22.80
- Vol / OI
- 2 / 69
- Last trade (ET)
- Oct 22, 2026, 3:01 PM
- IV
- 3.13%
call$185.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $33.85
- Vol / OI
- 4 / 20
- Last trade (ET)
- Oct 22, 2026, 11:44 AM
- IV
- 0.00%
put$185.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $24.50
- Vol / OI
- 14 / 84
- Last trade (ET)
- Oct 22, 2026, 3:59 PM
- IV
- 0.78%
call$190.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $36.43
- Vol / OI
- 2 / 11
- Last trade (ET)
- Oct 22, 2026, 10:13 AM
- IV
- 0.78%
put$190.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $18.70
- Vol / OI
- 12 / 78
- Last trade (ET)
- Oct 16, 2026, 2:59 PM
- IV
- 0.00%
call$195.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $35.85
- Vol / OI
- 2 / 16
- Last trade (ET)
- Oct 20, 2026, 9:58 AM
- IV
- 3.13%
put$195.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $18.00
- Vol / OI
- 1 / 32
- Last trade (ET)
- Oct 19, 2026, 3:41 PM
- IV
- 0.00%
call$200.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $21.90
- Vol / OI
- 15 / 57
- Last trade (ET)
- Oct 22, 2026, 1:02 PM
- IV
- 3.13%
put$200.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $33.99
- Vol / OI
- 14 / 286
- Last trade (ET)
- Oct 22, 2026, 3:47 PM
- IV
- 0.00%
call$210.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $22.20
- Vol / OI
- 5 / 160
- Last trade (ET)
- Oct 22, 2026, 12:25 PM
- IV
- 6.25%
put$210.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $25.04
- Vol / OI
- 5 / 146
- Last trade (ET)
- Oct 20, 2026, 3:50 PM
- IV
- 0.00%
call$220.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $26.87
- Vol / OI
- 2 / 83
- Last trade (ET)
- Oct 19, 2026, 10:05 AM
- IV
- 6.25%
put$220.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $46.37
- Vol / OI
- 3 / 90
- Last trade (ET)
- Oct 22, 2026, 3:50 PM
- IV
- 0.00%
call$230.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $12.00
- Vol / OI
- 2 / 141
- Last trade (ET)
- Oct 22, 2026, 3:17 PM
- IV
- 12.50%
put$230.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $45.79
- Vol / OI
- 1 / 58
- Last trade (ET)
- Oct 22, 2026, 11:00 AM
- IV
- 0.00%
call$240.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $10.51
- Vol / OI
- 12 / 111
- Last trade (ET)
- Oct 22, 2026, 2:05 PM
- IV
- 12.50%
put$240.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $63.25
- Vol / OI
- 5 / 49
- Last trade (ET)
- Oct 22, 2026, 2:11 PM
- IV
- 0.00%
call$250.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $8.01
- Vol / OI
- 16 / 440
- Last trade (ET)
- Oct 22, 2026, 2:05 PM
- IV
- 12.50%
put$250.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $52.70
- Vol / OI
- 5 / 155
- Last trade (ET)
- Oct 15, 2026, 1:28 PM
- IV
- 0.00%
call$260.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $7.50
- Vol / OI
- 1 / 554
- Last trade (ET)
- Oct 22, 2026, 1:50 PM
- IV
- 12.50%
put$260.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $39.45
- Vol / OI
- 6 / 42
- Last trade (ET)
- Oct 12, 2026, 12:33 PM
- IV
- 0.00%
call$270.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $6.31
- Vol / OI
- 2 / 529
- Last trade (ET)
- Oct 22, 2026, 3:32 PM
- IV
- 25.00%
put$270.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $71.44
- Vol / OI
- 1 / 74
- Last trade (ET)
- Oct 20, 2026, 9:47 AM
- IV
- 0.00%
call$280.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $4.85
- Vol / OI
- 7 / 135
- Last trade (ET)
- Oct 22, 2026, 1:49 PM
- IV
- 25.00%
put$280.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $90.00
- Vol / OI
- 2 / 13
- Last trade (ET)
- Oct 22, 2026, 12:32 PM
- IV
- 0.00%
call$290.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $4.77
- Vol / OI
- 1 / 43
- Last trade (ET)
- Oct 22, 2026, 12:41 PM
- IV
- 25.00%
put$290.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $96.93
- Vol / OI
- 1 / 13
- Last trade (ET)
- Oct 22, 2026, 11:53 AM
- IV
- 0.00%
call$300.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $5.78
- Vol / OI
- 1 / 329
- Last trade (ET)
- Oct 22, 2026, 10:26 AM
- IV
- 25.00%
put$300.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $52.63
- Vol / OI
- 2 / 20
- Last trade (ET)
- Oct 2, 2026, 10:00 AM
- IV
- 0.00%
call$310.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $6.30
- Vol / OI
- 7 / 199
- Last trade (ET)
- Oct 19, 2026, 2:04 PM
- IV
- 25.00%
put$310.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $56.75
- Vol / OI
- 2 / 8
- Last trade (ET)
- Oct 5, 2026, 3:25 PM
- IV
- 0.00%
call$320.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $4.63
- Vol / OI
- 2 / 138
- Last trade (ET)
- Oct 20, 2026, 9:30 AM
- IV
- 25.00%
put$320.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $58.48
- Vol / OI
- 2 / 6
- Last trade (ET)
- Oct 7, 2026, 3:54 PM
- IV
- 0.00%
call$330.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $6.51
- Vol / OI
- 10 / 67
- Last trade (ET)
- Oct 15, 2026, 11:43 AM
- IV
- 25.00%
put$330.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $65.13
- Vol / OI
- 2 / 7
- Last trade (ET)
- Oct 7, 2026, 3:54 PM
- IV
- 0.00%
call$340.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $4.40
- Vol / OI
- 2 / 182
- Last trade (ET)
- Oct 21, 2026, 9:30 AM
- IV
- 25.00%
put$340.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $92.70
- Vol / OI
- 2 / 0
- Last trade (ET)
- Sep 10, 2026, 10:45 AM
- IV
- 0.00%
call$350.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $4.58
- Vol / OI
- 2 / 109
- Last trade (ET)
- Oct 22, 2026, 10:26 AM
- IV
- 25.00%
put$350.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $88.30
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 11, 2026, 1:33 PM
- IV
- 0.00%
call$360.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.00
- Vol / OI
- 1 / 28
- Last trade (ET)
- Oct 22, 2026, 10:21 AM
- IV
- 25.00%
put$360.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $98.29
- Vol / OI
- 2 / 3
- Last trade (ET)
- Oct 8, 2026, 12:01 PM
- IV
- 0.00%
call$370.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.70
- Vol / OI
- 4 / 492
- Last trade (ET)
- Oct 19, 2026, 10:03 AM
- IV
- 25.00%
put$370.00
2026-12-18- Bid
- $137.30
- Ask
- $144.00
- Last / Mark
- $115.43 / $140.65
- Vol / OI
- 1 / 3
- Last trade (ET)
- Jun 25, 2026, 9:48 AM
- IV
- Not meaningful
Sample of 80 contracts nearest the quote, out of 107 for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the SIMO options page show?
When a usable chain is available, TECHi shows the Silicon Motion Technology strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the SIMO options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Premarket
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-23 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close