Options Chain for SYNAPTICS INC COM (SYNA) - $69.58 as of 7/10/2025 10:42:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.30 | 36.70 | 34.50 | % | 0.99 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 40.00 | 27.50 | 31.60 | 29.55 | % | 0.74 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 45.00 | 22.50 | 26.60 | 24.55 | % | 0.55 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 50.00 | 17.50 | 21.60 | 19.55 | % | 0.39 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 55.00 | 12.50 | 16.70 | 14.60 | 9.40 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 3:59:49 PM EST |
| 60.00 | 7.50 | 11.70 | 9.60 | 4.65 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.43 | 0.97 | 0.01 | -0.03 | 6/20/2025 | 7/10/2025 3:59:49 PM EST |
| 65.00 | 4.30 | 6.00 | 5.15 | 5.80 | +0.53 | +10.06% | 0.08 | 1 | 22 | 0.76 | 0.84 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 70.00 | 0.95 | 2.05 | 1.50 | 2.03 | +0.63 | +45.00% | 0.02 | 3 | 95 | 0.38 | 0.50 | 0.09 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 75.00 | 0.05 | 0.40 | 0.23 | 0.35 | +0.08 | +29.63% | 0.00 | 1 | 94 | 0.37 | 0.14 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.37 | -88.10% | 0.00 | 2 | 7 | 0.53 | 0.02 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.16 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | -0.03 | 0.01 | -0.03 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 65.00 | 0.20 | 0.65 | 0.43 | 0.25 | -0.31 | -55.36% | 0.01 | 1 | 17 | 0.48 | -0.16 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 70.00 | 0.10 | 2.20 | 1.15 | % | 0.02 | 0 | 0 | 0.26 | -0.50 | 0.09 | -0.12 | 7/10/2025 3:59:49 PM EST | |||
| 75.00 | 3.60 | 7.70 | 5.65 | % | 0.08 | 0 | 0 | 1.09 | -0.86 | 0.05 | -0.06 | 7/10/2025 3:59:49 PM EST | |||
| 80.00 | 8.40 | 12.50 | 10.45 | % | 0.13 | 0 | 0 | 1.38 | -0.98 | 0.01 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 85.00 | 13.40 | 17.50 | 15.45 | % | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 90.00 | 18.40 | 22.50 | 20.45 | % | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 95.00 | 23.20 | 27.50 | 25.35 | % | 0.27 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST |