Options Chain for SYNAPTICS INC COM (SYNA) - $91.12 as of 1/16/2026 9:15:24 AM 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 | 49.60 | 53.40 | 51.50 | % | 1.29 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:12 PM EST | |||
| 45.00 | 44.60 | 48.50 | 46.55 | % | 1.03 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:12 PM EST | |||
| 50.00 | 39.70 | 43.50 | 41.60 | % | 0.83 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 1/16/2026 2:59:12 PM EST | |||
| 55.00 | 34.70 | 38.60 | 36.65 | % | 0.67 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 1/16/2026 2:59:12 PM EST | |||
| 60.00 | 30.40 | 33.70 | 32.05 | 15.90 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.16 | 0.98 | 0.00 | -0.02 | 12/29/2025 | 1/16/2026 2:59:12 PM EST |
| 65.00 | 25.60 | 28.90 | 27.25 | % | 0.42 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.03 | 1/16/2026 2:59:12 PM EST | |||
| 70.00 | 20.90 | 24.30 | 22.60 | 20.00 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.90 | 0.92 | 0.01 | -0.05 | 1/14/2026 | 1/16/2026 2:59:12 PM EST |
| 75.00 | 16.50 | 19.90 | 18.20 | 9.35 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.83 | 0.87 | 0.01 | -0.06 | 1/12/2026 | 1/16/2026 2:59:12 PM EST |
| 80.00 | 13.30 | 15.40 | 14.35 | 14.40 | +0.30 | +2.13% | 0.18 | 1 | 35 | 0.53 | 0.80 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 2:59:12 PM EST |
| 85.00 | 9.80 | 10.90 | 10.35 | 11.10 | +0.90 | +8.83% | 0.12 | 2 | 63 | 0.62 | 0.72 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 2:59:12 PM EST |
| 90.00 | 6.70 | 7.90 | 7.30 | 7.65 | -0.15 | -1.93% | 0.08 | 160 | 623 | 0.58 | 0.61 | 0.02 | -0.10 | 1/16/2026 | 1/16/2026 2:59:12 PM EST |
| 95.00 | 3.90 | 5.80 | 4.85 | 5.60 | +0.40 | +7.70% | 0.05 | 90 | 681 | 0.61 | 0.49 | 0.02 | -0.10 | 1/16/2026 | 1/16/2026 2:59:12 PM EST |
| 100.00 | 2.95 | 4.20 | 3.58 | 4.30 | +0.30 | +7.50% | 0.04 | 16 | 117 | 0.62 | 0.39 | 0.02 | -0.10 | 1/16/2026 | 1/16/2026 2:59:12 PM EST |
| 105.00 | 1.95 | 3.00 | 2.48 | 3.00 | +0.20 | +7.15% | 0.02 | 12 | 119 | 0.62 | 0.30 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 2:59:12 PM EST |
| 110.00 | 1.60 | 2.35 | 1.98 | 1.98 | -0.17 | -7.91% | 0.02 | 4 | 431 | 0.62 | 0.23 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 2:59:12 PM EST |
| 115.00 | 0.85 | 2.30 | 1.58 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.63 | 0.18 | 0.01 | -0.07 | 1/15/2026 | 1/16/2026 2:59:12 PM EST |
| 120.00 | 0.60 | 1.90 | 1.25 | 0.95 | +0.01 | +1.07% | 0.01 | 9 | 201 | 0.67 | 0.14 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 2:59:12 PM EST |
| 125.00 | 0.40 | 1.55 | 0.98 | 0.80 | % | 0.01 | 3 | 0 | 0.71 | 0.10 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 2:59:12 PM EST | |
| 130.00 | 0.20 | 1.35 | 0.78 | % | 0.01 | 0 | 0 | 0.73 | 0.08 | 0.01 | -0.04 | 1/16/2026 2:59:12 PM EST | |||
| 135.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.01 | -0.04 | 1/16/2026 2:59:12 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:12 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:12 PM EST | |||
| 50.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 1/16/2026 2:59:12 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 1/16/2026 2:59:12 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.00 | -0.02 | 0.00 | -0.02 | 12/29/2025 | 1/16/2026 2:59:12 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.52 | -0.08 | -13.34% | 0.01 | 1 | 4 | 0.75 | -0.04 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 2:59:12 PM EST |
| 70.00 | 0.60 | 1.40 | 1.00 | 0.70 | -0.10 | -12.50% | 0.01 | 1 | 4 | 0.69 | -0.08 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 2:59:12 PM EST |
| 75.00 | 1.10 | 2.05 | 1.58 | 1.34 | -0.06 | -4.29% | 0.02 | 13 | 79 | 0.67 | -0.13 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 2:59:12 PM EST |
| 80.00 | 2.00 | 2.80 | 2.40 | 2.20 | -0.10 | -4.35% | 0.03 | 7 | 60 | 0.63 | -0.20 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 2:59:12 PM EST |
| 85.00 | 3.50 | 4.00 | 3.75 | 3.50 | -0.18 | -4.90% | 0.04 | 13 | 192 | 0.62 | -0.28 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 2:59:12 PM EST |
| 90.00 | 5.20 | 6.60 | 5.90 | 5.44 | -0.56 | -9.34% | 0.07 | 5 | 72 | 0.61 | -0.39 | 0.02 | -0.10 | 1/16/2026 | 1/16/2026 2:59:12 PM EST |
| 95.00 | 7.90 | 9.20 | 8.55 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.60 | -0.51 | 0.02 | -0.10 | 1/15/2026 | 1/16/2026 2:59:12 PM EST |
| 100.00 | 11.40 | 12.80 | 12.10 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | -0.61 | 0.02 | -0.10 | 1/15/2026 | 1/16/2026 2:59:12 PM EST |
| 105.00 | 15.40 | 16.70 | 16.05 | % | 0.15 | 0 | 0 | 0.60 | -0.70 | 0.02 | -0.09 | 1/16/2026 2:59:12 PM EST | |||
| 110.00 | 18.30 | 21.90 | 20.10 | % | 0.18 | 0 | 0 | 0.68 | -0.77 | 0.02 | -0.08 | 1/16/2026 2:59:12 PM EST | |||
| 115.00 | 22.80 | 26.30 | 24.55 | % | 0.21 | 0 | 0 | 0.66 | -0.82 | 0.01 | -0.07 | 1/16/2026 2:59:12 PM EST | |||
| 120.00 | 27.40 | 30.80 | 29.10 | % | 0.24 | 0 | 0 | 0.89 | -0.86 | 0.01 | -0.06 | 1/16/2026 2:59:12 PM EST | |||
| 125.00 | 32.20 | 35.60 | 33.90 | % | 0.27 | 0 | 0 | 0.94 | -0.90 | 0.01 | -0.05 | 1/16/2026 2:59:12 PM EST | |||
| 130.00 | 37.10 | 40.40 | 38.75 | % | 0.30 | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.04 | 1/16/2026 2:59:12 PM EST | |||
| 135.00 | 41.90 | 45.80 | 43.85 | % | 0.32 | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.04 | 1/16/2026 2:59:12 PM EST |