Options Chain for SYNAPTICS INC COM (SYNA) - $117.98 as of 11/12/2026 8:33:43 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 | 76.20 | 80.40 | 78.30 | 55.65 | 0.00 | 0.00% | 1.96 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 11/12/2026 4:00:04 PM EST |
| 45.00 | 71.20 | 75.50 | 73.35 | 96.65 | 0.00 | 0.00% | 1.63 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 11/12/2026 4:00:04 PM EST |
| 50.00 | 66.20 | 70.50 | 68.35 | 67.79 | 0.00 | 0.00% | 1.37 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 4:00:04 PM EST |
| 55.00 | 61.40 | 65.50 | 63.45 | 55.55 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 11/12/2026 4:00:04 PM EST |
| 60.00 | 56.30 | 60.50 | 58.40 | 64.30 | 0.00 | 0.00% | 0.97 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 11/12/2026 4:00:04 PM EST |
| 65.00 | 51.40 | 55.50 | 53.45 | % | 0.82 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:04 PM EST | |||
| 70.00 | 46.30 | 50.60 | 48.45 | 71.90 | 0.00 | 0.00% | 0.69 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 11/12/2026 4:00:04 PM EST |
| 75.00 | 41.40 | 45.60 | 43.50 | 45.13 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/12/2026 4:00:04 PM EST |
| 80.00 | 36.40 | 40.60 | 38.50 | 56.00 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 11/12/2026 4:00:04 PM EST |
| 85.00 | 31.50 | 35.60 | 33.55 | 14.10 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 11/12/2026 4:00:04 PM EST |
| 90.00 | 26.50 | 30.70 | 28.60 | 48.00 | 0.00 | 0.00% | 0.32 | 0 | 32 | 0.78 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 11/12/2026 4:00:04 PM EST |
| 95.00 | 21.50 | 25.70 | 23.60 | 11.70 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.66 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 11/12/2026 4:00:04 PM EST |
| 100.00 | 16.60 | 20.00 | 18.30 | 18.86 | 0.00 | 0.00% | 0.18 | 0 | 248 | 0.34 | 0.99 | 0.00 | -0.02 | 10/30/2026 | 11/12/2026 4:00:04 PM EST |
| 105.00 | 11.60 | 15.70 | 13.65 | 11.30 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.43 | 0.98 | 0.01 | -0.03 | 8/20/2026 | 11/12/2026 4:00:04 PM EST |
| 110.00 | 6.70 | 10.60 | 8.65 | 8.57 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.31 | 0.94 | 0.02 | -0.04 | 10/27/2026 | 11/12/2026 4:00:04 PM EST |
| 115.00 | 2.00 | 4.60 | 3.30 | 3.95 | -0.15 | -3.66% | 0.03 | 1 | 79 | 0.10 | 0.79 | 0.05 | -0.05 | 11/12/2026 | 11/12/2026 4:00:04 PM EST |
| 120.00 | 0.15 | 3.70 | 1.93 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.15 | 0.46 | 0.08 | -0.04 | 11/11/2026 | 11/12/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.08 | 0.14 | 0.05 | -0.02 | 10/26/2026 | 11/12/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.14 | 0.02 | 0.01 | 0.00 | 10/13/2026 | 11/12/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.24 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.66 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.46 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.81 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/12/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 3.40 | 1.70 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 11/12/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.94 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/12/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 3.40 | 1.70 | 12.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 11/12/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 3.40 | 1.70 | 17.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 11/12/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/12/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.16 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/12/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 3.40 | 1.70 | 12.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 11/12/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.05 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/12/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/12/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 3.40 | 1.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/12/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.42 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/12/2026 4:00:04 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 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 11/12/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/12/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 11/12/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 3.40 | 1.70 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.18 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 11/12/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/12/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,250 | 1.63 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 3.40 | 1.70 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/12/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 3.40 | 1.70 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 205 | 1.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/12/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 3.40 | 1.70 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/12/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 3.40 | 1.70 | 8.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/12/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.26 | -0.01 | 0.00 | -0.02 | 11/6/2026 | 11/12/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.22 | -0.02 | 0.01 | -0.03 | 10/9/2026 | 11/12/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.18 | -0.07 | 0.02 | -0.04 | 11/6/2026 | 11/12/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.12 | -0.21 | 0.05 | -0.05 | 11/11/2026 | 11/12/2026 4:00:04 PM EST |
| 120.00 | 0.90 | 4.40 | 2.65 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.27 | -0.54 | 0.08 | -0.04 | 11/5/2026 | 11/12/2026 4:00:04 PM EST |
| 125.00 | 5.10 | 9.10 | 7.10 | 6.95 | -0.68 | -8.92% | 0.06 | 1 | 4 | 0.38 | -0.86 | 0.05 | -0.02 | 11/12/2026 | 11/12/2026 4:00:04 PM EST |
| 130.00 | 10.10 | 14.10 | 12.10 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 10/2/2026 | 11/12/2026 4:00:04 PM EST |
| 135.00 | 15.10 | 19.20 | 17.15 | 36.59 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 11/12/2026 4:00:04 PM EST |
| 140.00 | 20.10 | 24.20 | 22.15 | 22.28 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/12/2026 4:00:04 PM EST |
| 145.00 | 25.10 | 29.20 | 27.15 | 36.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 11/12/2026 4:00:04 PM EST |
| 150.00 | 30.10 | 34.20 | 32.15 | 32.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 11/12/2026 4:00:04 PM EST |
| 155.00 | 35.10 | 39.20 | 37.15 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:04 PM EST | |||
| 160.00 | 40.10 | 44.20 | 42.15 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:04 PM EST | |||
| 165.00 | 45.10 | 49.20 | 47.15 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:04 PM EST | |||
| 170.00 | 50.10 | 54.20 | 52.15 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:04 PM EST | |||
| 175.00 | 55.10 | 59.20 | 57.15 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:04 PM EST | |||
| 180.00 | 60.10 | 64.20 | 62.15 | % | 0.35 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:04 PM EST | |||
| 185.00 | 65.10 | 69.20 | 67.15 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:04 PM EST | |||
| 190.00 | 70.10 | 74.20 | 72.15 | % | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:04 PM EST | |||
| 195.00 | 75.10 | 79.20 | 77.15 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:04 PM EST | |||
| 200.00 | 80.10 | 84.20 | 82.15 | % | 0.41 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:04 PM EST | |||
| 210.00 | 90.10 | 94.20 | 92.15 | % | 0.44 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:04 PM EST |