Options Chain for SYNAPTICS INC COM (SYNA) - $82.51 as of 1/30/2026 8:46:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 50.80 | 54.50 | 52.65 | % | 1.75 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 35.00 | 45.70 | 49.50 | 47.60 | 51.30 | 0.00 | 0.00% | 1.36 | 0 | 42 | 1.85 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:46 PM EST |
| 40.00 | 40.80 | 44.90 | 42.85 | 46.60 | 0.00 | 0.00% | 1.07 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:46 PM EST |
| 45.00 | 35.90 | 40.00 | 37.95 | % | 0.84 | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 50.00 | 31.00 | 34.80 | 32.90 | 41.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.25 | 0.98 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 3:59:46 PM EST |
| 55.00 | 26.20 | 30.00 | 28.10 | 22.20 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.09 | 0.97 | 0.00 | -0.02 | 12/4/2025 | 1/30/2026 3:59:46 PM EST |
| 60.00 | 21.80 | 25.30 | 23.55 | 26.50 | 0.00 | 0.00% | 0.39 | 0 | 17 | 0.96 | 0.93 | 0.01 | -0.03 | 1/7/2026 | 1/30/2026 3:59:46 PM EST |
| 65.00 | 17.60 | 20.60 | 19.10 | 21.52 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.83 | 0.88 | 0.01 | -0.04 | 1/6/2026 | 1/30/2026 3:59:46 PM EST |
| 70.00 | 13.90 | 16.20 | 15.05 | 18.50 | 0.00 | 0.00% | 0.21 | 0 | 103 | 0.59 | 0.81 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 75.00 | 11.00 | 12.20 | 11.60 | 14.50 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.60 | 0.72 | 0.02 | -0.06 | 1/13/2026 | 1/30/2026 3:59:46 PM EST |
| 80.00 | 8.20 | 9.20 | 8.70 | 11.93 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.60 | 0.61 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 85.00 | 6.40 | 6.50 | 6.45 | 6.42 | -1.98 | -23.58% | 0.08 | 130 | 1,414 | 0.61 | 0.50 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 90.00 | 4.40 | 5.00 | 4.70 | 4.70 | -1.30 | -21.67% | 0.05 | 29 | 476 | 0.61 | 0.40 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 95.00 | 2.85 | 3.70 | 3.28 | 3.20 | -1.10 | -25.59% | 0.03 | 308 | 410 | 0.61 | 0.31 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 100.00 | 2.00 | 2.75 | 2.38 | 2.54 | -0.66 | -20.63% | 0.02 | 34 | 727 | 0.62 | 0.24 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 105.00 | 1.30 | 2.05 | 1.68 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.62 | 0.18 | 0.01 | -0.05 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 110.00 | 0.90 | 1.55 | 1.23 | 1.50 | -0.32 | -17.59% | 0.01 | 1 | 25 | 0.63 | 0.14 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 115.00 | 0.60 | 1.35 | 0.98 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | 0.10 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 120.00 | 0.40 | 1.35 | 0.88 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.08 | 0.01 | -0.03 | 1/14/2026 | 1/30/2026 3:59:46 PM EST |
| 125.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.01 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.88 | 0.04 | 0.00 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.03 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 274 | 1.19 | -0.01 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 887 | 0.79 | -0.02 | 0.00 | -0.01 | 11/25/2025 | 1/30/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | -0.03 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 3:59:46 PM EST |
| 60.00 | 0.55 | 0.75 | 0.65 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.65 | -0.07 | 0.01 | -0.03 | 12/17/2025 | 1/30/2026 3:59:46 PM EST |
| 65.00 | 1.05 | 1.30 | 1.18 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.62 | -0.12 | 0.01 | -0.04 | 1/20/2026 | 1/30/2026 3:59:46 PM EST |
| 70.00 | 1.95 | 2.25 | 2.10 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.60 | -0.19 | 0.01 | -0.05 | 1/26/2026 | 1/30/2026 3:59:46 PM EST |
| 75.00 | 3.20 | 3.80 | 3.50 | 3.23 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.59 | -0.28 | 0.02 | -0.06 | 1/23/2026 | 1/30/2026 3:59:46 PM EST |
| 80.00 | 5.40 | 6.20 | 5.80 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.61 | -0.39 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 85.00 | 7.60 | 9.00 | 8.30 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.59 | -0.50 | 0.02 | -0.08 | 1/20/2026 | 1/30/2026 3:59:46 PM EST |
| 90.00 | 10.90 | 12.10 | 11.50 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.60 | -0.60 | 0.02 | -0.07 | 1/23/2026 | 1/30/2026 3:59:46 PM EST |
| 95.00 | 14.70 | 15.90 | 15.30 | 12.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.61 | -0.69 | 0.02 | -0.07 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 100.00 | 18.90 | 20.00 | 19.45 | % | 0.19 | 0 | 0 | 0.63 | -0.76 | 0.02 | -0.06 | 1/30/2026 3:59:46 PM EST | |||
| 105.00 | 22.70 | 25.20 | 23.95 | % | 0.23 | 0 | 0 | 0.64 | -0.82 | 0.01 | -0.05 | 1/30/2026 3:59:46 PM EST | |||
| 110.00 | 27.20 | 29.80 | 28.50 | % | 0.26 | 0 | 0 | 0.84 | -0.86 | 0.01 | -0.04 | 1/30/2026 3:59:46 PM EST | |||
| 115.00 | 31.80 | 34.50 | 33.15 | % | 0.29 | 0 | 0 | 0.89 | -0.90 | 0.01 | -0.04 | 1/30/2026 3:59:46 PM EST | |||
| 120.00 | 36.10 | 40.00 | 38.05 | % | 0.32 | 0 | 0 | 1.02 | -0.92 | 0.01 | -0.03 | 1/30/2026 3:59:46 PM EST | |||
| 125.00 | 40.90 | 44.40 | 42.65 | % | 0.34 | 0 | 0 | 1.01 | -0.94 | 0.01 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 130.00 | 45.80 | 49.70 | 47.75 | % | 0.37 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 135.00 | 50.70 | 54.70 | 52.70 | % | 0.39 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.01 | 1/30/2026 3:59:46 PM EST |