Options Chain for SYNAPTICS INC COM (SYNA) - $74.62 as of 12/20/2024 9:07:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.60 | 37.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 45.00 | 28.50 | 31.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 50.00 | 23.70 | 27.40 | 28.00 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 11/27/2024 | 12/20/2024 3:59:57 PM EST |
| 55.00 | 19.10 | 21.90 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 60.00 | 13.50 | 17.10 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.03 | 12/18/2024 | 12/20/2024 3:59:57 PM EST |
| 65.00 | 9.30 | 11.60 | 15.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.86 | 0.02 | -0.05 | 12/13/2024 | 12/20/2024 3:59:57 PM EST |
| 70.00 | 4.40 | 6.90 | 8.21 | -4.98 | -37.76% | 32 | 1 | 0.32 | 0.72 | 0.03 | -0.06 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 75.00 | 3.20 | 3.90 | 4.80 | -2.00 | -29.42% | 2 | 26 | 0.44 | 0.52 | 0.04 | -0.07 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 80.00 | 0.85 | 1.80 | 1.70 | -2.90 | -63.05% | 21 | 8 | 0.39 | 0.31 | 0.04 | -0.06 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 85.00 | 0.50 | 0.90 | 0.70 | -1.10 | -61.12% | 6 | 33 | 0.43 | 0.16 | 0.03 | -0.05 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 90.00 | 0.20 | 0.45 | 1.02 | 0.00 | 0.00% | 0 | 58 | 0.45 | 0.08 | 0.02 | -0.03 | 12/18/2024 | 12/20/2024 3:59:57 PM EST |
| 95.00 | 0.05 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.04 | 0.01 | -0.02 | 12/18/2024 | 12/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.01 | 0.00 | -0.01 | 12/18/2024 | 12/20/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 12/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.70 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 55.00 | 0.05 | 1.55 | % | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 60.00 | 0.20 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.06 | 0.01 | -0.03 | 12/18/2024 | 12/20/2024 3:59:57 PM EST |
| 65.00 | 0.55 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 154 | 0.49 | -0.14 | 0.02 | -0.05 | 12/5/2024 | 12/20/2024 3:59:57 PM EST |
| 70.00 | 1.15 | 2.20 | 1.49 | -0.16 | -9.70% | 1 | 41 | 0.45 | -0.28 | 0.03 | -0.06 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 75.00 | 3.40 | 4.20 | 3.17 | -0.78 | -19.75% | 1 | 20 | 0.45 | -0.48 | 0.04 | -0.07 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 80.00 | 6.00 | 7.60 | 5.40 | -0.44 | -7.54% | 10 | 12 | 0.43 | -0.69 | 0.04 | -0.06 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 85.00 | 9.90 | 12.20 | 5.10 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.84 | 0.03 | -0.05 | 12/11/2024 | 12/20/2024 3:59:57 PM EST |
| 90.00 | 13.60 | 16.50 | % | 0 | 0 | 0.64 | -0.92 | 0.02 | -0.03 | 12/20/2024 3:59:57 PM EST | |||
| 95.00 | 18.50 | 21.90 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.02 | 12/20/2024 3:59:57 PM EST | |||
| 100.00 | 24.00 | 26.00 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 105.00 | 29.10 | 31.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 110.00 | 34.00 | 36.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 115.00 | 38.10 | 42.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 120.00 | 43.00 | 47.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST |