Options Chain for SYNAPTICS INC COM (SYNA)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
45.00 55.50 59.10 % 0 0 3.12 1.00 0.00 0.00 12/2/2022 8:59:35 PM
50.00 50.50 54.30 % 0 0 2.87 1.00 0.00 0.00 12/2/2022 8:59:35 PM
55.00 45.50 49.20 % 0 0 2.47 1.00 0.00 0.00 12/2/2022 8:59:35 PM
60.00 40.50 44.80 % 0 0 2.18 1.00 0.00 0.00 12/2/2022 8:59:35 PM
65.00 35.50 39.10 24.51 0.00 0.00% 0 8 1.95 1.00 0.00 0.00 11/9/2022 12/2/2022 8:59:35 PM
70.00 30.50 34.30 % 0 0 1.73 1.00 0.00 0.00 12/2/2022 8:59:35 PM
75.00 25.50 29.80 % 0 0 1.54 0.99 0.00 -0.01 12/2/2022 8:59:35 PM
80.00 21.30 24.90 % 0 21 1.31 0.97 0.01 -0.04 12/2/2022 8:59:35 PM
85.00 16.80 20.00 9.94 0.00 0.00% 0 1 1.06 0.92 0.01 -0.08 10/24/2022 12/2/2022 8:59:35 PM
90.00 12.20 15.30 13.90 0.00 0.00% 0 17 0.91 0.85 0.02 -0.11 11/18/2022 12/2/2022 8:59:35 PM
95.00 8.50 10.10 7.00 0.00 0.00% 0 26 0.53 0.75 0.02 -0.15 11/29/2022 12/2/2022 8:59:35 PM
100.00 5.70 6.60 6.20 -0.30 -4.62% 7 52 0.58 0.61 0.03 -0.17 12/2/2022 12/2/2022 8:59:35 PM
105.00 3.10 3.90 3.30 -0.10 -2.95% 1 53 0.56 0.45 0.03 -0.17 12/2/2022 12/2/2022 8:59:35 PM
110.00 1.55 2.15 2.15 -0.10 -4.45% 3 177 0.55 0.30 0.03 -0.15 12/2/2022 12/2/2022 8:59:35 PM
115.00 0.65 1.85 0.63 -0.32 -33.69% 1 65 0.60 0.19 0.02 -0.12 12/2/2022 12/2/2022 8:59:35 PM
120.00 0.20 1.10 0.35 0.00 0.00% 0 104 0.60 0.12 0.02 -0.09 11/29/2022 12/2/2022 8:59:35 PM
125.00 0.00 0.50 0.35 0.00 0.00% 0 67 0.69 0.07 0.01 -0.06 11/23/2022 12/2/2022 8:59:35 PM
130.00 0.00 0.75 0.25 0.00 0.00% 0 182 0.87 0.03 0.01 -0.03 11/23/2022 12/2/2022 8:59:35 PM
135.00 0.00 0.75 3.20 0.00 0.00% 0 17 0.97 0.02 0.00 -0.02 10/6/2022 12/2/2022 8:59:35 PM
140.00 0.00 1.85 1.60 0.00 0.00% 0 27 1.35 0.01 0.00 -0.01 9/29/2022 12/2/2022 8:59:35 PM
145.00 0.00 1.85 0.20 0.00 0.00% 0 13 1.45 0.00 0.00 0.00 11/8/2022 12/2/2022 8:59:35 PM
150.00 0.00 0.15 0.11 0.00 0.00% 0 27 0.93 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:35 PM
155.00 0.00 2.15 0.10 0.00 0.00% 0 14 1.70 0.00 0.00 0.00 11/1/2022 12/2/2022 8:59:35 PM
160.00 0.00 0.05 0.05 0.00 0.00% 0 55 0.92 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:35 PM
165.00 0.00 2.15 0.35 0.00 0.00% 0 20 1.87 0.00 0.00 0.00 10/10/2022 12/2/2022 8:59:35 PM
170.00 0.00 2.15 0.25 0.00 0.00% 0 63 1.95 0.00 0.00 0.00 11/7/2022 12/2/2022 8:59:35 PM
175.00 0.00 2.15 6.80 0.00 0.00% 0 12 2.02 0.00 0.00 0.00 8/15/2022 12/2/2022 8:59:35 PM
180.00 0.00 2.15 0.15 0.00 0.00% 0 39 2.10 0.00 0.00 0.00 11/1/2022 12/2/2022 8:59:35 PM
185.00 0.00 2.15 0.20 0.00 0.00% 0 128 2.17 0.00 0.00 0.00 11/10/2022 12/2/2022 8:59:35 PM
190.00 0.00 0.90 0.10 % 1 1 1.85 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:35 PM
195.00 0.00 0.35 0.23 0.00 0.00% 0 42 1.62 0.00 0.00 0.00 10/12/2022 12/2/2022 8:59:35 PM
200.00 0.00 0.10 0.05 0.00 0.00% 0 145 1.41 0.00 0.00 0.00 11/16/2022 12/2/2022 8:59:35 PM
210.00 0.00 2.15 0.25 0.00 0.00% 0 8 2.48 0.00 0.00 0.00 11/10/2022 12/2/2022 8:59:35 PM
220.00 0.00 0.30 0.57 0.00 0.00% 0 128 1.82 0.00 0.00 0.00 9/9/2022 12/2/2022 8:59:35 PM
230.00 0.00 2.15 % 0 19 2.69 0.00 0.00 0.00 12/2/2022 8:59:35 PM
240.00 0.00 2.15 % 0 15 2.79 0.00 0.00 0.00 12/2/2022 8:59:35 PM
250.00 0.00 2.15 % 0 26 2.89 0.00 0.00 0.00 12/2/2022 8:59:35 PM
260.00 0.00 2.15 % 0 47 2.98 0.00 0.00 0.00 12/2/2022 8:59:35 PM
270.00 0.00 0.05 % 0 30 1.80 0.00 0.00 0.00 12/2/2022 8:59:35 PM
280.00 0.00 2.15 0.25 0.00 0.00% 0 15 3.14 0.00 0.00 0.00 9/2/2022 12/2/2022 8:59:35 PM
290.00 0.00 0.05 0.05 0.00 0.00% 0 14 3.90 0.00 0.00 0.00 9/29/2022 12/2/2022 8:59:35 PM
300.00 0.00 2.15 % 0 70 3.29 0.00 0.00 0.00 12/2/2022 8:59:35 PM
310.00 0.00 2.15 % 0 8 3.36 0.00 0.00 0.00 12/2/2022 8:59:35 PM
320.00 0.00 2.15 0.30 0.00 0.00% 0 70 3.43 0.00 0.00 0.00 10/4/2022 12/2/2022 8:59:35 PM
330.00 0.00 2.15 % 0 3 3.50 0.00 0.00 0.00 12/2/2022 8:59:35 PM
340.00 0.00 2.15 % 0 1 3.56 0.00 0.00 0.00 12/2/2022 8:59:35 PM
350.00 0.00 2.15 % 0 6 3.62 0.00 0.00 0.00 12/2/2022 8:59:35 PM
360.00 0.00 2.15 % 0 67 3.68 0.00 0.00 0.00 12/2/2022 8:59:35 PM
370.00 0.00 2.15 % 0 0 3.73 0.00 0.00 0.00 12/2/2022 8:59:35 PM
380.00 0.00 2.15 % 0 4 3.79 0.00 0.00 0.00 12/2/2022 8:59:35 PM
390.00 0.00 2.15 % 0 32 3.84 0.00 0.00 0.00 12/2/2022 8:59:35 PM
400.00 0.00 2.15 % 0 7 3.90 0.00 0.00 0.00 12/2/2022 8:59:35 PM
410.00 0.00 2.15 % 0 4 3.95 0.00 0.00 0.00 12/2/2022 8:59:35 PM
420.00 0.00 2.15 0.26 0.00 0.00% 0 2 4.00 0.00 0.00 0.00 9/9/2022 12/2/2022 8:59:35 PM
430.00 0.00 2.15 0.01 0.00 0.00% 0 5 4.04 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:35 PM
440.00 0.00 0.05 0.06 0.00 0.00% 0 105 2.55 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:35 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
45.00 0.00 2.15 1.16 0.00 0.00% 0 2 3.35 0.00 0.00 0.00 11/3/2022 12/2/2022 8:59:35 PM
50.00 0.00 2.15 % 0 0 2.99 0.00 0.00 0.00 12/2/2022 8:59:35 PM
55.00 0.00 2.15 % 0 0 2.66 0.00 0.00 0.00 12/2/2022 8:59:35 PM
60.00 0.00 2.15 2.10 0.00 0.00% 0 1 2.36 0.00 0.00 0.00 11/3/2022 12/2/2022 8:59:35 PM
65.00 0.00 2.15 4.85 0.00 0.00% 0 14 2.08 0.00 0.00 0.00 11/4/2022 12/2/2022 8:59:35 PM
70.00 0.00 1.15 0.35 0.00 0.00% 0 18 1.51 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:35 PM
75.00 0.00 0.75 0.20 +0.05 +33.34% 12 37 1.16 -0.01 0.00 -0.01 12/2/2022 12/2/2022 8:59:35 PM
80.00 0.00 0.50 0.25 0.00 0.00% 0 33 0.87 -0.03 0.01 -0.04 12/1/2022 12/2/2022 8:59:35 PM
85.00 0.15 1.25 0.93 0.00 0.00% 0 157 0.70 -0.08 0.01 -0.08 11/30/2022 12/2/2022 8:59:35 PM
90.00 0.65 2.00 0.90 -1.00 -52.64% 7 1,068 0.72 -0.15 0.02 -0.11 12/2/2022 12/2/2022 8:59:35 PM
95.00 1.45 2.10 1.64 0.00 0.00% 0 85 0.61 -0.25 0.02 -0.15 12/1/2022 12/2/2022 8:59:35 PM
100.00 2.90 3.60 2.87 0.00 0.00% 0 28 0.57 -0.39 0.03 -0.17 12/1/2022 12/2/2022 8:59:35 PM
105.00 5.30 5.90 6.35 +0.12 +1.93% 13 37 0.54 -0.55 0.03 -0.17 12/2/2022 12/2/2022 8:59:35 PM
110.00 8.40 9.40 6.90 0.00 0.00% 0 11 0.53 -0.70 0.03 -0.15 12/1/2022 12/2/2022 8:59:35 PM
115.00 11.30 14.50 25.90 0.00 0.00% 0 15 0.79 -0.81 0.02 -0.12 11/7/2022 12/2/2022 8:59:35 PM
120.00 16.10 18.90 17.30 +0.80 +4.85% 3 49 0.89 -0.88 0.02 -0.09 12/2/2022 12/2/2022 8:59:35 PM
125.00 20.20 23.50 35.50 0.00 0.00% 0 75 1.00 -0.93 0.01 -0.06 11/2/2022 12/2/2022 8:59:35 PM
130.00 24.60 28.90 32.00 0.00 0.00% 0 16 1.13 -0.97 0.01 -0.03 11/29/2022 12/2/2022 8:59:35 PM
135.00 29.80 34.20 26.00 0.00 0.00% 0 0 1.30 -0.98 0.00 -0.02 8/31/2022 12/2/2022 8:59:35 PM
140.00 34.60 39.20 37.40 0.00 0.00% 0 0 1.41 -0.99 0.00 -0.01 11/22/2022 12/2/2022 8:59:35 PM
145.00 39.70 44.20 36.55 0.00 0.00% 0 0 1.51 -1.00 0.00 0.00 9/14/2022 12/2/2022 8:59:35 PM
150.00 44.60 49.20 64.20 0.00 0.00% 0 0 1.59 -1.00 0.00 0.00 10/19/2022 12/2/2022 8:59:35 PM
155.00 49.60 54.20 25.32 0.00 0.00% 0 0 1.68 -1.00 0.00 0.00 8/10/2022 12/2/2022 8:59:35 PM
160.00 54.60 59.20 72.70 0.00 0.00% 0 10 1.79 -1.00 0.00 0.00 10/24/2022 12/2/2022 8:59:35 PM
165.00 59.80 64.30 % 0 0 1.88 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
170.00 64.80 69.20 % 0 0 1.95 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
175.00 69.70 74.30 51.92 0.00 0.00% 0 0 2.03 -1.00 0.00 0.00 9/9/2022 12/2/2022 8:59:35 PM
180.00 74.70 79.30 77.40 0.00 0.00% 0 20 2.10 -1.00 0.00 0.00 11/22/2022 12/2/2022 8:59:35 PM
185.00 79.70 84.30 74.78 0.00 0.00% 0 0 2.15 -1.00 0.00 0.00 9/1/2022 12/2/2022 8:59:35 PM
190.00 84.70 89.30 % 0 0 2.25 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
195.00 89.80 94.30 % 0 0 2.28 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
200.00 94.80 99.20 86.11 0.00 0.00% 0 0 2.37 -1.00 0.00 0.00 8/31/2022 12/2/2022 8:59:35 PM
210.00 104.80 109.30 96.11 0.00 0.00% 0 0 2.49 -1.00 0.00 0.00 8/31/2022 12/2/2022 8:59:35 PM
220.00 114.70 119.30 % 0 0 2.61 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
230.00 124.70 129.30 % 0 0 2.71 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
240.00 134.80 139.30 % 0 0 2.81 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
250.00 144.70 149.30 % 0 0 2.91 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
260.00 154.80 159.20 % 0 0 3.00 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
270.00 164.80 169.10 % 0 0 3.09 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
280.00 174.70 179.40 % 0 0 3.18 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
290.00 184.80 189.10 % 0 0 3.16 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
300.00 194.80 199.10 % 0 0 3.33 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
310.00 204.60 209.10 % 0 0 3.34 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
320.00 214.80 219.10 % 0 0 3.48 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
330.00 224.60 229.10 % 0 0 3.55 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
340.00 234.80 239.30 % 0 0 3.61 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
350.00 244.80 249.10 % 0 0 3.67 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
360.00 254.80 259.30 % 0 0 3.73 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
370.00 264.80 269.00 % 0 0 3.79 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
380.00 274.80 279.20 % 0 0 3.85 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
390.00 284.80 289.10 % 0 0 3.90 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
400.00 294.50 299.00 % 0 0 3.96 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
410.00 304.80 309.10 % 0 0 4.01 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
420.00 314.60 319.10 % 0 0 4.06 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
430.00 324.80 329.20 % 0 0 4.08 -1.00 0.00 0.00 12/2/2022 8:59:35 PM
440.00 334.60 339.00 % 0 0 4.10 -1.00 0.00 0.00 12/2/2022 8:59:35 PM