Options Chain for SYNAPTICS INC COM (SYNA) - $75.71 as of 12/15/2025 8:46:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 49.30 | 52.60 | 50.95 | 41.51 | 0.00 | 0.00% | 2.04 | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 12/15/2025 3:59:59 PM EST |
| 30.00 | 43.70 | 47.60 | 45.65 | % | 1.52 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 35.00 | 38.70 | 42.60 | 40.65 | 37.45 | 0.00 | 0.00% | 1.16 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:59 PM EST |
| 40.00 | 33.70 | 37.60 | 35.65 | % | 0.89 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 45.00 | 29.00 | 32.60 | 30.80 | % | 0.68 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 50.00 | 25.10 | 27.60 | 26.35 | 20.60 | 0.00 | 0.00% | 0.53 | 0 | 7 | 3.97 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 19.60 | 22.60 | 21.10 | 15.90 | 0.00 | 0.00% | 0.38 | 0 | 559 | 3.28 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 15.20 | 17.60 | 16.40 | 10.97 | 0.00 | 0.00% | 0.27 | 0 | 553 | 2.64 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 10.30 | 11.90 | 11.10 | 15.78 | 0.00 | 0.00% | 0.17 | 0 | 60 | 1.70 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 70.00 | 5.20 | 7.20 | 6.20 | 6.43 | -1.38 | -17.67% | 0.09 | 5 | 279 | 1.26 | 0.94 | 0.03 | -0.09 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 75.00 | 1.35 | 2.25 | 1.80 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 281 | 0.47 | 0.58 | 0.11 | -0.19 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 0.45 | 0.80 | 0.63 | 0.55 | -0.25 | -31.25% | 0.01 | 77 | 1,430 | 0.66 | 0.12 | 0.05 | -0.09 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.12 | -44.45% | 0.00 | 4 | 788 | 0.79 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.21 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.43 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/15/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/15/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.83 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/15/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/15/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 962 | 2.39 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 18 | 1.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 23 | 0.89 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.20 | +0.07 | +53.85% | 0.00 | 1 | 124 | 0.77 | -0.06 | 0.03 | -0.09 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 2.00 | 1.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.40 | -0.42 | 0.11 | -0.19 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 4.50 | 5.50 | 5.00 | 4.80 | +3.20 | +200.00% | 0.06 | 4 | 77 | 0.83 | -0.88 | 0.05 | -0.09 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 8.30 | 10.70 | 9.50 | % | 0.11 | 0 | 0 | 1.41 | -0.99 | 0.01 | -0.01 | 12/15/2025 3:59:59 PM EST | |||
| 90.00 | 12.50 | 15.40 | 13.95 | 30.08 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 3:59:59 PM EST |
| 95.00 | 17.50 | 21.20 | 19.35 | % | 0.20 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 100.00 | 22.50 | 26.10 | 24.30 | % | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 105.00 | 27.50 | 31.10 | 29.30 | % | 0.28 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST |