Options Chain for SYNAPTICS INC COM (SYNA) - $106.00 as of 5/6/2026 7:59:40 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 | 65.30 | 69.10 | 67.20 | % | 1.68 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 45.00 | 60.30 | 64.10 | 62.20 | % | 1.38 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 50.00 | 55.20 | 59.10 | 57.15 | % | 1.14 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 55.00 | 50.30 | 53.90 | 52.10 | % | 0.95 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 60.00 | 45.30 | 48.90 | 47.10 | 20.00 | 0.00 | 0.00% | 0.79 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:00 PM EST |
| 65.00 | 40.30 | 44.20 | 42.25 | 24.20 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.58 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:00 PM EST |
| 70.00 | 35.40 | 39.40 | 37.40 | 8.04 | 0.00 | 0.00% | 0.53 | 0 | 11 | 2.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:00 PM EST |
| 75.00 | 30.70 | 33.80 | 32.25 | 16.50 | 0.00 | 0.00% | 0.43 | 0 | 46 | 1.84 | 0.98 | 0.00 | -0.03 | 4/30/2026 | 5/6/2026 4:00:00 PM EST |
| 80.00 | 25.80 | 28.90 | 27.35 | 15.50 | 0.00 | 0.00% | 0.34 | 0 | 35 | 1.61 | 0.96 | 0.00 | -0.08 | 4/30/2026 | 5/6/2026 4:00:00 PM EST |
| 85.00 | 21.00 | 24.30 | 22.65 | 20.00 | 0.00 | 0.00% | 0.27 | 0 | 44 | 1.48 | 0.92 | 0.01 | -0.14 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 90.00 | 17.30 | 19.90 | 18.60 | 18.80 | +3.46 | +22.56% | 0.21 | 7 | 142 | 1.37 | 0.87 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 95.00 | 13.70 | 15.20 | 14.45 | 11.70 | 0.00 | 0.00% | 0.15 | 0 | 96 | 1.05 | 0.79 | 0.02 | -0.26 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 100.00 | 10.30 | 11.70 | 11.00 | 10.85 | +2.55 | +30.73% | 0.11 | 29 | 291 | 1.06 | 0.70 | 0.02 | -0.32 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 105.00 | 8.00 | 8.60 | 8.30 | 8.40 | +1.80 | +27.28% | 0.08 | 38 | 436 | 1.09 | 0.58 | 0.02 | -0.36 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 110.00 | 5.60 | 6.20 | 5.90 | 6.10 | +1.95 | +46.99% | 0.05 | 106 | 115 | 1.07 | 0.47 | 0.02 | -0.38 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 115.00 | 3.90 | 4.50 | 4.20 | 4.00 | +0.90 | +29.04% | 0.04 | 26 | 116 | 1.09 | 0.36 | 0.02 | -0.37 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 120.00 | 2.65 | 3.20 | 2.93 | 2.59 | +0.39 | +17.73% | 0.02 | 9 | 49 | 1.09 | 0.28 | 0.02 | -0.34 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 125.00 | 1.70 | 2.15 | 1.93 | 1.80 | +0.40 | +28.58% | 0.02 | 17 | 20 | 1.08 | 0.21 | 0.02 | -0.30 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 130.00 | 0.70 | 1.45 | 1.08 | 1.15 | % | 0.01 | 2 | 0 | 1.02 | 0.16 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 4:00:00 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 | 2.00 | 1.00 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 75.00 | 0.20 | 0.70 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.39 | -0.02 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 80.00 | 0.25 | 0.70 | 0.48 | 0.45 | -0.07 | -13.47% | 0.01 | 1 | 79 | 1.20 | -0.04 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 85.00 | 0.10 | 1.20 | 0.65 | 0.69 | -0.26 | -27.37% | 0.01 | 5 | 72 | 1.01 | -0.08 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 90.00 | 0.70 | 1.75 | 1.23 | 1.17 | -0.48 | -29.10% | 0.01 | 3 | 59 | 1.04 | -0.13 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 95.00 | 1.90 | 2.65 | 2.28 | 2.27 | -0.73 | -24.34% | 0.02 | 4 | 23 | 1.05 | -0.21 | 0.02 | -0.26 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 100.00 | 3.10 | 4.00 | 3.55 | 4.20 | -0.81 | -16.17% | 0.04 | 2 | 18 | 1.00 | -0.30 | 0.02 | -0.32 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 105.00 | 5.40 | 6.10 | 5.75 | 5.58 | -3.66 | -39.61% | 0.05 | 14 | 1 | 1.02 | -0.42 | 0.02 | -0.36 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 110.00 | 8.20 | 8.80 | 8.50 | 9.74 | -1.16 | -10.65% | 0.08 | 13 | 5 | 1.02 | -0.53 | 0.02 | -0.38 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 115.00 | 11.10 | 12.40 | 11.75 | % | 0.10 | 0 | 0 | 1.02 | -0.64 | 0.02 | -0.37 | 5/6/2026 4:00:00 PM EST | |||
| 120.00 | 14.80 | 15.90 | 15.35 | % | 0.13 | 0 | 0 | 1.01 | -0.72 | 0.02 | -0.34 | 5/6/2026 4:00:00 PM EST | |||
| 125.00 | 18.60 | 21.50 | 20.05 | % | 0.16 | 0 | 0 | 1.11 | -0.79 | 0.02 | -0.30 | 5/6/2026 4:00:00 PM EST | |||
| 130.00 | 23.20 | 25.80 | 24.50 | % | 0.19 | 0 | 0 | 1.13 | -0.84 | 0.01 | -0.26 | 5/6/2026 4:00:00 PM EST |