Options Chain for SYNAPTICS INC COM (SYNA) - $67.58 as of 11/12/2025 9:50:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.70 | 29.80 | 27.75 | % | 0.69 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:52 PM EST | |||
| 45.00 | 20.70 | 24.60 | 22.65 | % | 0.50 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:52 PM EST | |||
| 50.00 | 16.20 | 19.70 | 17.95 | 17.50 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/12/2025 3:59:52 PM EST |
| 55.00 | 11.60 | 14.80 | 13.20 | % | 0.24 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.02 | 11/12/2025 3:59:52 PM EST | |||
| 60.00 | 6.20 | 10.10 | 8.15 | 7.27 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.29 | 0.93 | 0.02 | -0.09 | 11/7/2025 | 11/12/2025 3:59:52 PM EST |
| 65.00 | 3.20 | 4.20 | 3.70 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.42 | 0.74 | 0.06 | -0.14 | 11/10/2025 | 11/12/2025 3:59:52 PM EST |
| 70.00 | 0.80 | 1.40 | 1.10 | 1.05 | -0.60 | -36.37% | 0.02 | 1,002 | 101 | 0.44 | 0.37 | 0.08 | -0.13 | 11/12/2025 | 11/12/2025 3:59:52 PM EST |
| 75.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.30 | -50.00% | 0.00 | 7 | 73 | 0.48 | 0.11 | 0.04 | -0.06 | 11/12/2025 | 11/12/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.85 | 0.02 | 0.01 | -0.01 | 11/10/2025 | 11/12/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/12/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.45 | 0.73 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/12/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/12/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.29 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/12/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/12/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 4 | 14 | 0.94 | -0.01 | 0.00 | -0.02 | 11/12/2025 | 11/12/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.30 | -0.60 | -66.67% | 0.01 | 11 | 36 | 0.60 | -0.07 | 0.02 | -0.09 | 11/12/2025 | 11/12/2025 3:59:52 PM EST |
| 65.00 | 0.55 | 1.40 | 0.98 | 0.85 | -0.24 | -22.02% | 0.02 | 6 | 82 | 0.52 | -0.26 | 0.06 | -0.14 | 11/12/2025 | 11/12/2025 3:59:52 PM EST |
| 70.00 | 2.00 | 3.90 | 2.95 | 3.40 | +0.70 | +25.93% | 0.04 | 1 | 23 | 0.65 | -0.63 | 0.08 | -0.13 | 11/12/2025 | 11/12/2025 3:59:52 PM EST |
| 75.00 | 5.90 | 7.90 | 6.90 | 8.18 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.72 | -0.89 | 0.04 | -0.06 | 10/16/2025 | 11/12/2025 3:59:52 PM EST |
| 80.00 | 10.40 | 13.70 | 12.05 | % | 0.15 | 0 | 0 | 1.27 | -0.98 | 0.01 | -0.01 | 11/12/2025 3:59:52 PM EST | |||
| 85.00 | 15.40 | 19.30 | 17.35 | 15.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/12/2025 3:59:52 PM EST |
| 90.00 | 20.40 | 24.30 | 22.35 | % | 0.25 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:52 PM EST | |||
| 95.00 | 25.40 | 29.30 | 27.35 | % | 0.29 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:52 PM EST | |||
| 100.00 | 30.40 | 34.30 | 32.35 | % | 0.32 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:52 PM EST | |||
| 105.00 | 35.40 | 39.30 | 37.35 | % | 0.36 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:52 PM EST | |||
| 110.00 | 40.40 | 44.30 | 42.35 | % | 0.39 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:52 PM EST |