Options Chain for SYNAPTICS INC COM (SYNA) - $64.66 as of 10/14/2025 8:14:04 AM 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 | 28.90 | 32.90 | 30.90 | % | 0.88 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 40.00 | 23.90 | 27.90 | 25.90 | % | 0.65 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 45.00 | 18.90 | 22.90 | 20.90 | % | 0.46 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 50.00 | 13.90 | 17.60 | 15.75 | % | 0.32 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 55.00 | 8.90 | 12.90 | 10.90 | % | 0.20 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 60.00 | 4.10 | 7.80 | 5.95 | 8.66 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.66 | 0.97 | 0.04 | -0.01 | 10/8/2025 | 10/13/2025 3:59:56 PM EST |
| 65.00 | 1.10 | 2.80 | 1.95 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.45 | 0.57 | 0.09 | -0.16 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.55 | 0.17 | 0.06 | -0.13 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.11 | 0.02 | 0.01 | -0.03 | 10/9/2025 | 10/13/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,270 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/13/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/13/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/13/2025 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.97 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/13/2025 3:59:56 PM EST |
| 60.00 | 0.10 | 2.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.99 | -0.03 | 0.04 | -0.01 | 10/10/2025 | 10/13/2025 3:59:56 PM EST |
| 65.00 | 0.65 | 2.85 | 1.75 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.70 | -0.43 | 0.09 | -0.16 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 70.00 | 2.50 | 6.60 | 4.55 | 7.37 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.41 | -0.83 | 0.06 | -0.13 | 10/10/2025 | 10/13/2025 3:59:56 PM EST |
| 75.00 | 7.60 | 11.20 | 9.40 | 6.67 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.77 | -0.98 | 0.01 | -0.03 | 9/26/2025 | 10/13/2025 3:59:56 PM EST |
| 80.00 | 13.60 | 15.00 | 14.30 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/13/2025 3:59:56 PM EST |
| 85.00 | 17.10 | 21.10 | 19.10 | % | 0.22 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 90.00 | 22.10 | 26.10 | 24.10 | % | 0.27 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 95.00 | 27.10 | 31.10 | 29.10 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 100.00 | 32.10 | 36.10 | 34.10 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 105.00 | 37.10 | 41.10 | 39.10 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST |