Options Chain for SYNAPTICS INC COM (SYNA) - $106.15 as of 10/2/2026 3:30:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.00 | 68.70 | 66.35 | % | 1.21 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 60.00 | 59.10 | 63.80 | 61.45 | % | 1.02 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 65.00 | 54.00 | 58.60 | 56.30 | % | 0.87 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 70.00 | 49.20 | 53.90 | 51.55 | % | 0.74 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 75.00 | 44.50 | 49.00 | 46.75 | % | 0.62 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 80.00 | 39.50 | 43.90 | 41.70 | % | 0.52 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 85.00 | 34.50 | 38.90 | 36.70 | % | 0.43 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 90.00 | 29.50 | 33.90 | 31.70 | % | 0.35 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 95.00 | 24.30 | 29.00 | 26.65 | 9.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 3:59:54 PM EST |
| 100.00 | 19.50 | 23.20 | 21.35 | 21.32 | +11.02 | +106.99% | 0.21 | 2 | 9 | 0.49 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 105.00 | 14.50 | 18.90 | 16.70 | 16.75 | +7.06 | +72.86% | 0.16 | 1 | 4 | 0.47 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 110.00 | 10.40 | 13.30 | 11.85 | 12.00 | +3.60 | +42.86% | 0.11 | 4 | 2 | 0.32 | 0.99 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 115.00 | 4.60 | 9.20 | 6.90 | 6.80 | +2.07 | +43.77% | 0.06 | 2 | 1 | 0.29 | 0.92 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 120.00 | 2.15 | 4.20 | 3.18 | 3.05 | +0.30 | +10.91% | 0.03 | 13 | 10 | 0.11 | 0.67 | 0.07 | -0.03 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 125.00 | 0.40 | 1.15 | 0.78 | 0.75 | -2.29 | -75.33% | 0.01 | 22 | 1 | 0.11 | 0.29 | 0.07 | -0.02 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 130.00 | 0.05 | 0.30 | 0.18 | 0.30 | -2.20 | -88.00% | 0.00 | 77 | 1 | 0.11 | 0.07 | 0.03 | -0.01 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.25 | % | 0.00 | 6 | 0 | 0.20 | 0.01 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:54 PM EST | |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.75 | % | 0.00 | 6 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:54 PM EST | |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.90 | -94.74% | 0.00 | 38 | 25 | 0.25 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 1 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:54 PM EST | |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | 0.05 | % | 0.00 | 5 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:54 PM EST | |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.05 | % | 0.00 | 12 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:54 PM EST | |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | -21.90 | -99.55% | 0.00 | 65 | 10 | 0.16 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 115.00 | 0.05 | 0.35 | 0.20 | 0.28 | % | 0.00 | 238 | 0 | 0.12 | -0.08 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 3:59:54 PM EST | |
| 120.00 | 0.60 | 1.30 | 0.95 | 1.00 | % | 0.01 | 70 | 0 | 0.10 | -0.33 | 0.07 | -0.03 | 10/2/2026 | 10/2/2026 3:59:54 PM EST | |
| 125.00 | 2.70 | 5.80 | 4.25 | 5.00 | % | 0.03 | 28 | 0 | 0.22 | -0.71 | 0.07 | -0.02 | 10/2/2026 | 10/2/2026 3:59:54 PM EST | |
| 130.00 | 7.20 | 10.40 | 8.80 | 9.00 | % | 0.07 | 4 | 0 | 0.29 | -0.93 | 0.03 | -0.01 | 10/2/2026 | 10/2/2026 3:59:54 PM EST | |
| 135.00 | 11.50 | 16.00 | 13.75 | % | 0.10 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 140.00 | 16.50 | 21.00 | 18.75 | % | 0.13 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 145.00 | 21.50 | 26.00 | 23.75 | % | 0.16 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST |