Options Chain for SYNAPTICS INC COM (SYNA) - $58.06 as of 5/5/2025 9:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.20 | 35.30 | 22.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 26.20 | 30.30 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 21.20 | 25.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 16.40 | 20.40 | % | 0 | 0 | 2.41 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 11.70 | 15.50 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.90 | 0.96 | 0.01 | -0.07 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 8.50 | 11.00 | 8.50 | +5.70 | +203.58% | 1 | 15 | 1.51 | 0.87 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 4.70 | 5.30 | 5.25 | -0.65 | -11.02% | 1 | 37 | 0.72 | 0.71 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 1.85 | 2.45 | 2.21 | +0.71 | +47.34% | 10 | 125 | 0.67 | 0.45 | 0.06 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.45 | 0.85 | 0.77 | -0.08 | -9.42% | 7 | 42 | 0.59 | 0.20 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 3 | 437 | 0.59 | 0.07 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 14 | 1.05 | 0.02 | 0.01 | -0.02 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.95 | 0.71 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.90 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.38 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.10 | 0.41 | 0.00 | 0.00% | 0 | 9 | 3.10 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.15 | 0.38 | 0.00 | 0.00% | 0 | 39 | 2.54 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 47 | 1.74 | -0.01 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.10 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 34 | 1.11 | -0.04 | 0.01 | -0.07 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.55 | 0.90 | 0.69 | -0.16 | -18.83% | 24 | 73 | 0.92 | -0.13 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 1.60 | 2.00 | 1.70 | -0.20 | -10.53% | 26 | 16 | 0.84 | -0.29 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 3.60 | 4.60 | 3.90 | +0.10 | +2.64% | 5 | 18 | 0.78 | -0.55 | 0.06 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 6.80 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 29 | 1.24 | -0.80 | 0.04 | -0.10 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 10.00 | 13.90 | 25.40 | 0.00 | 0.00% | 0 | 3 | 1.55 | -0.93 | 0.02 | -0.05 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 14.90 | 18.80 | 13.48 | 0.00 | 0.00% | 0 | 0 | 1.81 | -0.98 | 0.01 | -0.02 | 3/31/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 20.10 | 23.80 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 24.80 | 28.80 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 29.80 | 33.80 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 34.80 | 38.80 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |