Options Chain for SYNAPTICS INC COM (SYNA) - $93.59 as of 5/1/2026 3:38:22 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 | 64.70 | 68.60 | 66.65 | 58.78 | 0.00 | 0.00% | 2.22 | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 35.00 | 59.70 | 63.80 | 61.75 | % | 1.76 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 40.00 | 54.70 | 58.90 | 56.80 | % | 1.42 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 45.00 | 49.80 | 53.80 | 51.80 | % | 1.15 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 50.00 | 44.80 | 48.90 | 46.85 | % | 0.94 | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 55.00 | 39.90 | 43.50 | 41.70 | % | 0.76 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 60.00 | 35.10 | 38.10 | 36.60 | 19.13 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.07 | 0.97 | 0.00 | -0.02 | 3/25/2026 | 5/1/2026 4:00:01 PM EST |
| 65.00 | 30.50 | 33.30 | 31.90 | 14.40 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.96 | 0.94 | 0.00 | -0.03 | 3/23/2026 | 5/1/2026 4:00:01 PM EST |
| 70.00 | 26.00 | 29.00 | 27.50 | 23.80 | 0.00 | 0.00% | 0.39 | 0 | 85 | 0.92 | 0.91 | 0.01 | -0.04 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 75.00 | 21.70 | 24.60 | 23.15 | 16.20 | 0.00 | 0.00% | 0.31 | 0 | 43 | 0.58 | 0.86 | 0.01 | -0.06 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 80.00 | 17.90 | 20.70 | 19.30 | 17.70 | 0.00 | 0.00% | 0.24 | 0 | 119 | 0.66 | 0.80 | 0.01 | -0.07 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 85.00 | 15.20 | 16.90 | 16.05 | 16.14 | +2.61 | +19.29% | 0.19 | 8 | 2,441 | 0.69 | 0.73 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 90.00 | 12.00 | 13.80 | 12.90 | 12.00 | +0.30 | +2.57% | 0.14 | 5 | 377 | 0.68 | 0.66 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 95.00 | 10.50 | 11.00 | 10.75 | 10.70 | +1.82 | +20.50% | 0.11 | 18 | 596 | 0.71 | 0.58 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 100.00 | 8.30 | 8.90 | 8.60 | 8.40 | +0.90 | +12.00% | 0.09 | 35 | 2,226 | 0.72 | 0.50 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 105.00 | 6.40 | 7.00 | 6.70 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 117 | 0.71 | 0.42 | 0.02 | -0.10 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 110.00 | 5.00 | 5.50 | 5.25 | 5.14 | +2.27 | +79.10% | 0.05 | 9 | 33 | 0.71 | 0.35 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 115.00 | 3.60 | 4.40 | 4.00 | 3.60 | +1.76 | +95.66% | 0.03 | 1 | 54 | 0.71 | 0.29 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 120.00 | 2.95 | 3.60 | 3.28 | 3.20 | +0.90 | +39.13% | 0.03 | 3 | 69 | 0.73 | 0.24 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 125.00 | 2.25 | 2.80 | 2.53 | 2.40 | +0.55 | +29.73% | 0.02 | 4 | 61 | 0.73 | 0.19 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 130.00 | 1.10 | 2.25 | 1.68 | % | 0.01 | 0 | 12 | 0.69 | 0.15 | 0.01 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 135.00 | 0.30 | 2.40 | 1.35 | % | 0.01 | 0 | 5 | 0.68 | 0.12 | 0.01 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 140.00 | 0.80 | 1.85 | 1.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.10 | 0.01 | -0.04 | 4/28/2026 | 5/1/2026 4:00:01 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 | 1.80 | 0.90 | % | 0.03 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.14 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 5/1/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.97 | -0.03 | 0.00 | -0.02 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 65.00 | 0.40 | 1.10 | 0.75 | 0.80 | -0.19 | -19.20% | 0.01 | 1 | 60 | 0.76 | -0.06 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 70.00 | 0.80 | 1.90 | 1.35 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.76 | -0.09 | 0.01 | -0.04 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 75.00 | 1.60 | 2.35 | 1.98 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.72 | -0.14 | 0.01 | -0.06 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 80.00 | 2.65 | 3.50 | 3.08 | 3.25 | -0.22 | -6.34% | 0.04 | 1 | 37 | 0.72 | -0.20 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 85.00 | 4.20 | 5.00 | 4.60 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.72 | -0.27 | 0.01 | -0.09 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 90.00 | 6.10 | 6.90 | 6.50 | 7.50 | -3.30 | -30.56% | 0.07 | 2 | 224 | 0.71 | -0.34 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 95.00 | 8.60 | 9.30 | 8.95 | 9.30 | -1.60 | -14.68% | 0.09 | 1 | 8 | 0.71 | -0.42 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 100.00 | 11.30 | 12.10 | 11.70 | 12.60 | -0.90 | -6.67% | 0.12 | 1 | 25 | 0.71 | -0.50 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 105.00 | 14.50 | 15.40 | 14.95 | 17.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.71 | -0.58 | 0.02 | -0.10 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 110.00 | 17.60 | 18.80 | 18.20 | % | 0.17 | 0 | 1 | 0.69 | -0.65 | 0.02 | -0.10 | 5/1/2026 4:00:01 PM EST | |||
| 115.00 | 21.50 | 22.60 | 22.05 | % | 0.19 | 0 | 0 | 0.69 | -0.71 | 0.01 | -0.09 | 5/1/2026 4:00:01 PM EST | |||
| 120.00 | 25.70 | 27.20 | 26.45 | % | 0.22 | 0 | 0 | 0.72 | -0.76 | 0.01 | -0.08 | 5/1/2026 4:00:01 PM EST | |||
| 125.00 | 29.80 | 32.50 | 31.15 | % | 0.25 | 0 | 0 | 0.76 | -0.81 | 0.01 | -0.07 | 5/1/2026 4:00:01 PM EST | |||
| 130.00 | 34.20 | 37.00 | 35.60 | % | 0.27 | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 135.00 | 38.20 | 41.50 | 39.85 | % | 0.30 | 0 | 0 | 0.96 | -0.88 | 0.01 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 140.00 | 42.50 | 46.20 | 44.35 | % | 0.32 | 0 | 0 | 0.98 | -0.90 | 0.01 | -0.04 | 5/1/2026 4:00:01 PM EST |