Options Chain for SYNAPTICS INC COM (SYNA) - $71.76 as of 2/21/2025 9:31:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.40 | 33.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 26.60 | 29.30 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 20.80 | 23.80 | % | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 16.90 | 19.80 | % | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 12.20 | 14.60 | % | 0 | 0 | 0.62 | 0.85 | 0.02 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 8.40 | 10.90 | % | 0 | 0 | 0.42 | 0.75 | 0.02 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 70.00 | 5.80 | 8.20 | % | 0 | 0 | 0.48 | 0.63 | 0.03 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 3.40 | 5.80 | 3.80 | % | 2 | 0 | 0.49 | 0.49 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 80.00 | 1.85 | 4.10 | 2.45 | % | 6 | 0 | 0.49 | 0.35 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 85.00 | 0.90 | 2.35 | % | 0 | 0 | 0.46 | 0.23 | 0.02 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.15 | 1.85 | % | 0 | 0 | 0.45 | 0.14 | 0.02 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.05 | 1.40 | % | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 0.70 | 0.05 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.40 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.45 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.05 | 1.55 | % | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.10 | 1.20 | 0.50 | % | 6 | 0 | 0.53 | -0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 60.00 | 0.30 | 2.10 | 1.05 | +0.35 | +50.00% | 37 | 9 | 0.51 | -0.15 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 0.65 | 2.75 | 2.05 | +0.65 | +46.43% | 6 | 4 | 0.43 | -0.25 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 3.50 | 5.90 | % | 0 | 0 | 0.55 | -0.37 | 0.03 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 6.10 | 7.60 | % | 0 | 0 | 0.51 | -0.51 | 0.03 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 8.30 | 10.60 | % | 0 | 0 | 0.40 | -0.65 | 0.03 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 12.20 | 14.80 | % | 0 | 0 | 0.59 | -0.77 | 0.02 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 16.30 | 19.20 | % | 0 | 0 | 0.62 | -0.86 | 0.02 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 21.90 | 24.80 | % | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 26.80 | 29.90 | % | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 31.30 | 34.90 | % | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 36.20 | 39.90 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |