Options Chain for SYNAPTICS INC COM (SYNA) - $73.90 as of 4/10/2026 5:23:33 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 | 30.60 | 34.50 | 32.55 | % | 0.72 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 50.00 | 25.60 | 29.50 | 27.55 | 21.75 | 0.00 | 0.00% | 0.55 | 0 | 2 | 5.78 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 20.60 | 24.50 | 22.55 | 13.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:58 PM EST |
| 60.00 | 15.80 | 18.60 | 17.20 | 16.25 | 0.00 | 0.00% | 0.29 | 0 | 6 | 3.23 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 65.00 | 11.10 | 13.70 | 12.40 | 12.19 | +4.54 | +59.35% | 0.19 | 1 | 6 | 2.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 70.00 | 7.50 | 8.20 | 7.85 | 4.36 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.49 | 0.96 | 0.03 | -0.06 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 75.00 | 2.65 | 4.10 | 3.38 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.90 | 0.70 | 0.08 | -0.31 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 80.00 | 0.05 | 0.80 | 0.43 | 0.50 | -0.10 | -16.67% | 0.01 | 14 | 134 | 0.75 | 0.26 | 0.08 | -0.32 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 85.00 | 0.10 | 0.55 | 0.33 | 0.14 | +0.06 | +75.00% | 0.00 | 10 | 138 | 0.83 | 0.04 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.54 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.74 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 50 | 3.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 9 | 3.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 5.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 5.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 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 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.07 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.21 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.73 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 70.00 | 0.15 | 0.50 | 0.33 | 0.32 | +0.05 | +18.52% | 0.00 | 3 | 76 | 1.06 | -0.04 | 0.03 | -0.06 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 75.00 | 0.20 | 1.55 | 0.88 | 1.23 | +0.53 | +75.72% | 0.01 | 2 | 41 | 0.74 | -0.30 | 0.08 | -0.31 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 80.00 | 2.40 | 4.30 | 3.35 | 6.02 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.50 | -0.74 | 0.08 | -0.32 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 85.00 | 6.50 | 8.70 | 7.60 | 11.59 | 0.00 | 0.00% | 0.09 | 0 | 47 | 1.52 | -0.96 | 0.02 | -0.09 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 90.00 | 11.60 | 14.20 | 12.90 | 21.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:58 PM EST |
| 95.00 | 15.90 | 19.50 | 17.70 | % | 0.19 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 100.00 | 20.50 | 24.50 | 22.50 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 105.00 | 25.60 | 29.50 | 27.55 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 110.00 | 31.00 | 34.40 | 32.70 | % | 0.30 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 115.00 | 36.00 | 39.50 | 37.75 | % | 0.33 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 120.00 | 41.20 | 44.50 | 42.85 | % | 0.36 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 125.00 | 46.00 | 49.50 | 47.75 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 130.00 | 51.20 | 54.40 | 52.80 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 135.00 | 56.20 | 59.50 | 57.85 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |