Options Chain for SYNAPTICS INC COM (SYNA) - $68.71 as of 7/4/2025 2:17:37 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 | 31.70 | 35.70 | 33.70 | % | 0.96 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 40.00 | 26.60 | 30.90 | 28.75 | % | 0.72 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 45.00 | 21.70 | 25.60 | 23.65 | % | 0.53 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 50.00 | 16.70 | 20.80 | 18.75 | % | 0.38 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 55.00 | 11.70 | 16.00 | 13.85 | 9.40 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.41 | 0.99 | 0.00 | -0.01 | 6/4/2025 | 7/3/2025 12:59:06 PM EST |
| 60.00 | 6.80 | 10.20 | 8.50 | 4.65 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.88 | 0.92 | 0.02 | -0.04 | 6/20/2025 | 7/3/2025 12:59:06 PM EST |
| 65.00 | 2.45 | 6.50 | 4.48 | 3.85 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.81 | 0.74 | 0.05 | -0.07 | 7/1/2025 | 7/3/2025 12:59:06 PM EST |
| 70.00 | 1.35 | 1.90 | 1.63 | 1.51 | -0.29 | -16.12% | 0.02 | 6 | 91 | 0.40 | 0.41 | 0.07 | -0.08 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 75.00 | 0.35 | 0.65 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.43 | 0.13 | 0.04 | -0.04 | 7/2/2025 | 7/3/2025 12:59:06 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.03 | 0.01 | -0.01 | 5/21/2025 | 7/3/2025 12:59:06 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:06 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:06 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.75 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 12:59:06 PM EST |
| 60.00 | 0.05 | 0.65 | 0.35 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.54 | -0.08 | 0.02 | -0.04 | 7/2/2025 | 7/3/2025 12:59:06 PM EST |
| 65.00 | 0.40 | 1.15 | 0.78 | 0.95 | -0.25 | -20.84% | 0.01 | 4 | 16 | 0.42 | -0.26 | 0.05 | -0.07 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 70.00 | 2.40 | 3.20 | 2.80 | % | 0.04 | 0 | 0 | 0.39 | -0.59 | 0.07 | -0.08 | 7/3/2025 12:59:06 PM EST | |||
| 75.00 | 4.70 | 8.60 | 6.65 | % | 0.09 | 0 | 0 | 0.83 | -0.87 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 80.00 | 9.40 | 13.40 | 11.40 | % | 0.14 | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.01 | 7/3/2025 12:59:06 PM EST | |||
| 85.00 | 14.30 | 18.40 | 16.35 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 90.00 | 19.30 | 23.30 | 21.30 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 95.00 | 24.30 | 28.20 | 26.25 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST |