Options Chain for SYNAPTICS INC COM (SYNA) - $67.50 as of 7/18/2025 6:19:24 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 | 29.50 | 33.40 | 31.45 | % | 0.90 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 40.00 | 24.50 | 28.50 | 26.50 | % | 0.66 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 45.00 | 19.80 | 23.40 | 21.60 | % | 0.48 | 0 | 0 | 1.53 | 0.98 | 0.00 | -0.02 | 7/18/2025 3:59:56 PM EST | |||
| 50.00 | 15.10 | 18.90 | 17.00 | % | 0.34 | 0 | 0 | 1.22 | 0.93 | 0.01 | -0.05 | 7/18/2025 3:59:56 PM EST | |||
| 55.00 | 10.40 | 14.20 | 12.30 | 11.55 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.06 | 0.85 | 0.02 | -0.07 | 6/30/2025 | 7/18/2025 3:59:56 PM EST |
| 60.00 | 7.50 | 9.90 | 8.70 | 10.60 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.66 | 0.74 | 0.03 | -0.08 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 65.00 | 4.30 | 6.70 | 5.50 | 7.03 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.67 | 0.58 | 0.04 | -0.08 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 70.00 | 2.00 | 3.10 | 2.55 | 2.87 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.56 | 0.38 | 0.04 | -0.07 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 75.00 | 0.15 | 1.95 | 1.05 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.52 | 0.22 | 0.03 | -0.06 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 1.10 | 0.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.52 | 0.12 | 0.02 | -0.04 | 7/10/2025 | 7/18/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.95 | 0.06 | 0.01 | -0.02 | 7/10/2025 | 7/18/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.03 | 0.01 | -0.01 | 7/1/2025 | 7/18/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 7/18/2025 3:59:56 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 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.68 | -0.01 | 0.00 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.43 | -0.02 | 0.00 | -0.02 | 7/18/2025 3:59:56 PM EST | |||
| 50.00 | 0.15 | 2.00 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.89 | -0.07 | 0.01 | -0.05 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 2.65 | 1.35 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.70 | -0.15 | 0.02 | -0.07 | 7/7/2025 | 7/18/2025 3:59:56 PM EST |
| 60.00 | 1.20 | 2.45 | 1.83 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.61 | -0.26 | 0.03 | -0.08 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 65.00 | 2.95 | 3.80 | 3.38 | 3.40 | +0.55 | +19.30% | 0.05 | 6 | 5 | 0.55 | -0.42 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 70.00 | 5.40 | 8.10 | 6.75 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | -0.62 | 0.04 | -0.07 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 75.00 | 7.70 | 11.50 | 9.60 | % | 0.13 | 0 | 0 | 0.82 | -0.78 | 0.03 | -0.06 | 7/18/2025 3:59:56 PM EST | |||
| 80.00 | 12.90 | 16.00 | 14.45 | % | 0.18 | 0 | 0 | 0.90 | -0.88 | 0.02 | -0.04 | 7/18/2025 3:59:56 PM EST | |||
| 85.00 | 16.90 | 20.90 | 18.90 | % | 0.22 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.02 | 7/18/2025 3:59:56 PM EST | |||
| 90.00 | 21.90 | 25.60 | 23.75 | % | 0.26 | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 95.00 | 26.80 | 30.60 | 28.70 | % | 0.30 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:56 PM EST |