Options Chain for SYNAPTICS INC COM (SYNA) - $84.74 as of 4/24/2024 4:32:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.60 | 43.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 50.00 | 34.60 | 37.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 55.00 | 29.90 | 33.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 60.00 | 24.70 | 28.10 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 65.00 | 20.00 | 24.00 | % | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.03 | 4/24/2024 4:00:02 PM EST | |||
| 70.00 | 15.40 | 19.00 | % | 0 | 0 | 1.08 | 0.93 | 0.01 | -0.05 | 4/24/2024 4:00:02 PM EST | |||
| 75.00 | 12.10 | 12.90 | % | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.07 | 4/24/2024 4:00:02 PM EST | |||
| 80.00 | 8.30 | 8.90 | 4.50 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.73 | 0.03 | -0.10 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 85.00 | 5.40 | 5.70 | 6.05 | +1.75 | +40.70% | 4 | 18 | 0.56 | 0.58 | 0.03 | -0.11 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 90.00 | 3.10 | 3.40 | 3.00 | +0.46 | +18.11% | 31 | 69 | 0.54 | 0.41 | 0.03 | -0.11 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 95.00 | 1.70 | 1.95 | 1.27 | 0.00 | 0.00% | 0 | 48 | 0.55 | 0.27 | 0.03 | -0.09 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 100.00 | 0.80 | 1.15 | 0.62 | 0.00 | 0.00% | 0 | 30 | 0.55 | 0.16 | 0.02 | -0.07 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 105.00 | 0.35 | 0.50 | 0.55 | +0.25 | +83.34% | 1 | 65 | 0.53 | 0.09 | 0.01 | -0.04 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 110.00 | 0.15 | 0.30 | 0.25 | -0.79 | -75.97% | 2 | 69 | 0.55 | 0.05 | 0.01 | -0.03 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.91 | 0.00 | 0.00% | 0 | 23 | 0.90 | 0.01 | 0.00 | -0.01 | 4/4/2024 | 4/24/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.25 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 155 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 60.00 | 0.05 | 0.60 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 65.00 | 0.05 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 19 | 0.70 | -0.02 | 0.00 | -0.03 | 4/19/2024 | 4/24/2024 4:00:02 PM EST |
| 70.00 | 0.40 | 0.60 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.07 | 0.01 | -0.05 | 4/22/2024 | 4/24/2024 4:00:02 PM EST |
| 75.00 | 1.00 | 1.15 | 0.90 | -1.57 | -63.57% | 1 | 31 | 0.59 | -0.15 | 0.02 | -0.07 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 80.00 | 2.10 | 2.30 | 1.96 | -0.99 | -33.56% | 17 | 41 | 0.57 | -0.27 | 0.03 | -0.10 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 85.00 | 3.80 | 4.30 | 7.20 | 0.00 | 0.00% | 0 | 28 | 0.56 | -0.42 | 0.03 | -0.11 | 4/22/2024 | 4/24/2024 4:00:02 PM EST |
| 90.00 | 6.60 | 7.10 | 8.74 | 0.00 | 0.00% | 0 | 42 | 0.55 | -0.59 | 0.03 | -0.11 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 95.00 | 9.50 | 10.90 | 12.50 | 0.00 | 0.00% | 0 | 30 | 0.53 | -0.73 | 0.03 | -0.09 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 100.00 | 13.40 | 16.10 | 9.20 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.84 | 0.02 | -0.07 | 4/8/2024 | 4/24/2024 4:00:02 PM EST |
| 105.00 | 17.10 | 19.60 | % | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.04 | 4/24/2024 4:00:02 PM EST | |||
| 110.00 | 21.50 | 25.70 | % | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.03 | 4/24/2024 4:00:02 PM EST | |||
| 115.00 | 27.30 | 30.60 | % | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 120.00 | 31.70 | 35.50 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 125.00 | 37.40 | 40.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 130.00 | 42.10 | 45.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 135.00 | 47.30 | 50.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 140.00 | 52.10 | 55.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 145.00 | 57.20 | 60.60 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 150.00 | 62.00 | 65.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 155.00 | 67.60 | 70.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 160.00 | 71.50 | 76.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST |