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 |