Options Chain for SYNAPTICS INC COM (SYNA) - $81.60 as of 2/24/2026 7:13:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.60 | 38.80 | 36.70 | % | 0.82 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:48 PM EST | |||
| 50.00 | 30.50 | 34.00 | 32.25 | % | 0.65 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:48 PM EST | |||
| 55.00 | 25.70 | 29.00 | 27.35 | % | 0.50 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.03 | 2/24/2026 4:00:48 PM EST | |||
| 60.00 | 20.80 | 24.50 | 22.65 | % | 0.38 | 0 | 0 | 0.99 | 0.93 | 0.01 | -0.04 | 2/24/2026 4:00:48 PM EST | |||
| 65.00 | 17.30 | 20.00 | 18.65 | % | 0.29 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.05 | 2/24/2026 4:00:48 PM EST | |||
| 70.00 | 13.40 | 16.00 | 14.70 | % | 0.21 | 0 | 0 | 0.51 | 0.81 | 0.02 | -0.06 | 2/24/2026 4:00:48 PM EST | |||
| 75.00 | 10.10 | 11.30 | 10.70 | % | 0.14 | 0 | 0 | 0.47 | 0.72 | 0.02 | -0.07 | 2/24/2026 4:00:48 PM EST | |||
| 80.00 | 7.30 | 7.90 | 7.60 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | 0.62 | 0.02 | -0.08 | 2/19/2026 | 2/24/2026 4:00:48 PM EST |
| 85.00 | 5.10 | 5.60 | 5.35 | 5.40 | +0.30 | +5.89% | 0.06 | 17 | 45 | 0.48 | 0.51 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:48 PM EST |
| 90.00 | 3.30 | 4.00 | 3.65 | 4.22 | +0.52 | +14.06% | 0.04 | 10 | 22 | 0.49 | 0.40 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:48 PM EST |
| 95.00 | 2.00 | 2.80 | 2.40 | 3.30 | -0.30 | -8.34% | 0.03 | 15 | 32 | 0.49 | 0.31 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:48 PM EST |
| 100.00 | 1.35 | 2.00 | 1.68 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.51 | 0.24 | 0.02 | -0.05 | 2/19/2026 | 2/24/2026 4:00:48 PM EST |
| 105.00 | 0.90 | 1.80 | 1.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.55 | 0.17 | 0.01 | -0.04 | 2/19/2026 | 2/24/2026 4:00:48 PM EST |
| 110.00 | 0.60 | 1.50 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | 0.13 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:48 PM EST |
| 115.00 | 0.45 | 1.65 | 1.05 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.01 | -0.03 | 2/24/2026 4:00:48 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.82 | 0.06 | 0.01 | -0.02 | 2/24/2026 4:00:48 PM EST | |||
| 125.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.86 | 0.04 | 0.00 | -0.01 | 2/24/2026 4:00:48 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.03 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:48 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:48 PM EST | |||
| 50.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | -0.01 | 0.00 | -0.02 | 2/18/2026 | 2/24/2026 4:00:48 PM EST |
| 55.00 | 0.05 | 1.30 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | -0.04 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:48 PM EST |
| 60.00 | 0.50 | 2.60 | 1.55 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.79 | -0.07 | 0.01 | -0.04 | 2/19/2026 | 2/24/2026 4:00:48 PM EST |
| 65.00 | 1.25 | 2.05 | 1.65 | % | 0.03 | 0 | 0 | 0.68 | -0.12 | 0.01 | -0.05 | 2/24/2026 4:00:48 PM EST | |||
| 70.00 | 2.10 | 2.75 | 2.43 | 2.15 | -0.37 | -14.69% | 0.03 | 1 | 2 | 0.63 | -0.19 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:48 PM EST |
| 75.00 | 3.70 | 4.20 | 3.95 | 3.50 | -0.45 | -11.40% | 0.05 | 12 | 3 | 0.63 | -0.28 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:48 PM EST |
| 80.00 | 5.70 | 6.30 | 6.00 | 5.24 | % | 0.07 | 1 | 0 | 0.62 | -0.38 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:48 PM EST | |
| 85.00 | 8.40 | 9.00 | 8.70 | 8.00 | -0.60 | -6.98% | 0.10 | 1 | 1 | 0.63 | -0.49 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:48 PM EST |
| 90.00 | 11.40 | 12.50 | 11.95 | % | 0.13 | 0 | 0 | 0.63 | -0.60 | 0.02 | -0.07 | 2/24/2026 4:00:48 PM EST | |||
| 95.00 | 14.90 | 16.40 | 15.65 | % | 0.16 | 0 | 0 | 0.64 | -0.69 | 0.02 | -0.06 | 2/24/2026 4:00:48 PM EST | |||
| 100.00 | 18.00 | 20.70 | 19.35 | % | 0.19 | 0 | 0 | 0.64 | -0.76 | 0.02 | -0.05 | 2/24/2026 4:00:48 PM EST | |||
| 105.00 | 22.50 | 25.40 | 23.95 | % | 0.23 | 0 | 0 | 0.69 | -0.83 | 0.01 | -0.04 | 2/24/2026 4:00:48 PM EST | |||
| 110.00 | 27.20 | 30.10 | 28.65 | % | 0.26 | 0 | 0 | 0.72 | -0.87 | 0.01 | -0.03 | 2/24/2026 4:00:48 PM EST | |||
| 115.00 | 32.00 | 35.70 | 33.85 | % | 0.29 | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.03 | 2/24/2026 4:00:48 PM EST | |||
| 120.00 | 36.90 | 41.00 | 38.95 | % | 0.32 | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.02 | 2/24/2026 4:00:48 PM EST | |||
| 125.00 | 41.80 | 45.10 | 43.45 | % | 0.35 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.01 | 2/24/2026 4:00:48 PM EST | |||
| 130.00 | 46.80 | 50.80 | 48.80 | % | 0.38 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.01 | 2/24/2026 4:00:48 PM EST | |||
| 135.00 | 51.70 | 56.00 | 53.85 | % | 0.40 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:48 PM EST |