Options Chain for SYNAPTICS INC COM (SYNA) - $67.84 as of 9/4/2025 12:14:45 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 41.50 | 44.60 | 43.05 | % | 1.72 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:11 PM EST | |||
| 30.00 | 36.50 | 40.00 | 38.25 | % | 1.27 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:11 PM EST | |||
| 35.00 | 31.50 | 35.00 | 33.25 | 20.92 | 0.00 | 0.00% | 0.95 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 9/4/2025 12:59:11 PM EST |
| 40.00 | 26.50 | 29.70 | 28.10 | 19.25 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 9/4/2025 12:59:11 PM EST |
| 45.00 | 21.90 | 25.20 | 23.55 | % | 0.52 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:11 PM EST | |||
| 50.00 | 17.60 | 19.80 | 18.70 | 11.20 | 0.00 | 0.00% | 0.37 | 0 | 133 | 1.56 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/4/2025 12:59:11 PM EST |
| 55.00 | 13.20 | 14.40 | 13.80 | 16.90 | 0.00 | 0.00% | 0.25 | 0 | 85 | 0.90 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 9/4/2025 12:59:11 PM EST |
| 60.00 | 8.70 | 9.30 | 9.00 | 7.70 | 0.00 | 0.00% | 0.15 | 0 | 241 | 0.67 | 0.89 | 0.03 | -0.04 | 8/15/2025 | 9/4/2025 12:59:11 PM EST |
| 65.00 | 4.30 | 5.10 | 4.70 | 6.46 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.52 | 0.69 | 0.05 | -0.07 | 8/27/2025 | 9/4/2025 12:59:11 PM EST |
| 70.00 | 1.55 | 1.95 | 1.75 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.46 | 0.37 | 0.07 | -0.07 | 9/2/2025 | 9/4/2025 12:59:11 PM EST |
| 75.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.08 | -15.10% | 0.01 | 4 | 134 | 0.45 | 0.16 | 0.04 | -0.06 | 9/4/2025 | 9/4/2025 12:59:11 PM EST |
| 80.00 | 0.10 | 0.90 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.62 | 0.06 | 0.02 | -0.03 | 9/3/2025 | 9/4/2025 12:59:11 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 9/4/2025 12:59:11 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:11 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.33 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/4/2025 12:59:11 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/4/2025 12:59:11 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/4/2025 12:59:11 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:11 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:11 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 9/4/2025 12:59:11 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 9/4/2025 12:59:11 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 9/4/2025 12:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.62 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/4/2025 12:59:11 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.03 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/4/2025 12:59:11 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/4/2025 12:59:11 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2,358 | 2.12 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/4/2025 12:59:11 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.93 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:59:11 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,915 | 0.86 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:11 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.56 | -0.02 | 0.01 | -0.01 | 9/3/2025 | 9/4/2025 12:59:11 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.39 | -0.08 | -17.03% | 0.01 | 2 | 61 | 0.49 | -0.11 | 0.03 | -0.04 | 9/4/2025 | 9/4/2025 12:59:11 PM EST |
| 65.00 | 1.00 | 1.20 | 1.10 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.43 | -0.31 | 0.05 | -0.07 | 9/3/2025 | 9/4/2025 12:59:11 PM EST |
| 70.00 | 3.00 | 3.70 | 3.35 | 4.00 | +0.10 | +2.57% | 0.05 | 1 | 37 | 0.39 | -0.63 | 0.07 | -0.07 | 9/4/2025 | 9/4/2025 12:59:11 PM EST |
| 75.00 | 6.50 | 7.30 | 6.90 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.33 | -0.84 | 0.04 | -0.06 | 9/3/2025 | 9/4/2025 12:59:11 PM EST |
| 80.00 | 10.80 | 12.50 | 11.65 | 13.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.71 | -0.94 | 0.02 | -0.03 | 9/2/2025 | 9/4/2025 12:59:11 PM EST |
| 85.00 | 16.10 | 18.30 | 17.20 | % | 0.20 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 9/4/2025 12:59:11 PM EST | |||
| 90.00 | 20.00 | 23.70 | 21.85 | 25.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 9/4/2025 12:59:11 PM EST |
| 95.00 | 25.60 | 28.50 | 27.05 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:11 PM EST | |||
| 100.00 | 30.60 | 33.50 | 32.05 | % | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:11 PM EST | |||
| 105.00 | 35.60 | 38.50 | 37.05 | % | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:11 PM EST | |||
| 110.00 | 40.60 | 43.50 | 42.05 | % | 0.38 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:11 PM EST | |||
| 115.00 | 45.60 | 48.00 | 46.80 | % | 0.41 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:11 PM EST | |||
| 120.00 | 50.60 | 53.50 | 52.05 | % | 0.43 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:11 PM EST | |||
| 125.00 | 55.60 | 58.20 | 56.90 | % | 0.46 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:11 PM EST | |||
| 130.00 | 60.60 | 62.90 | 61.75 | % | 0.47 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:11 PM EST |