Options Chain for SYNAPTICS INC COM (SYNA) - $134.93 as of 6/2/2026 11:59:43 AM 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 | 101.20 | 105.20 | 103.20 | 53.00 | 0.00 | 0.00% | 2.58 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 10:59:14 AM EST |
| 45.00 | 96.30 | 100.20 | 98.25 | 63.21 | 0.00 | 0.00% | 2.18 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 10:59:14 AM EST |
| 50.00 | 91.30 | 95.30 | 93.30 | % | 1.87 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:59:14 AM EST | |||
| 55.00 | 86.40 | 90.30 | 88.35 | % | 1.61 | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:59:14 AM EST | |||
| 60.00 | 81.40 | 85.50 | 83.45 | 58.50 | 0.00 | 0.00% | 1.39 | 0 | 1 | 1.89 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 10:59:14 AM EST |
| 65.00 | 76.50 | 80.50 | 78.50 | 44.91 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.71 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 6/2/2026 10:59:14 AM EST |
| 70.00 | 71.50 | 75.70 | 73.60 | 8.37 | 0.00 | 0.00% | 1.05 | 0 | 4 | 1.62 | 0.99 | 0.00 | -0.02 | 3/30/2026 | 6/2/2026 10:59:14 AM EST |
| 75.00 | 66.60 | 70.00 | 68.30 | 53.00 | 0.00 | 0.00% | 0.91 | 0 | 7 | 1.45 | 0.99 | 0.00 | -0.03 | 5/13/2026 | 6/2/2026 10:59:14 AM EST |
| 80.00 | 61.70 | 65.10 | 63.40 | 56.12 | 0.00 | 0.00% | 0.79 | 0 | 23 | 1.25 | 0.98 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 10:59:14 AM EST |
| 85.00 | 56.80 | 60.40 | 58.60 | 36.40 | 0.00 | 0.00% | 0.69 | 0 | 28 | 1.16 | 0.97 | 0.00 | -0.04 | 5/12/2026 | 6/2/2026 10:59:14 AM EST |
| 90.00 | 52.60 | 55.00 | 53.80 | 54.50 | 0.00 | 0.00% | 0.60 | 0 | 120 | 1.14 | 0.95 | 0.00 | -0.06 | 5/22/2026 | 6/2/2026 10:59:14 AM EST |
| 95.00 | 47.60 | 51.00 | 49.30 | 52.58 | 0.00 | 0.00% | 0.52 | 0 | 71 | 0.83 | 0.93 | 0.00 | -0.07 | 5/26/2026 | 6/2/2026 10:59:14 AM EST |
| 100.00 | 43.10 | 46.50 | 44.80 | 46.30 | 0.00 | 0.00% | 0.45 | 0 | 60 | 0.82 | 0.90 | 0.00 | -0.09 | 5/27/2026 | 6/2/2026 10:59:14 AM EST |
| 105.00 | 38.90 | 41.90 | 40.40 | 42.30 | 0.00 | 0.00% | 0.38 | 0 | 36 | 0.80 | 0.88 | 0.00 | -0.10 | 5/26/2026 | 6/2/2026 10:59:14 AM EST |
| 110.00 | 34.80 | 37.90 | 36.35 | 38.55 | 0.00 | 0.00% | 0.33 | 0 | 242 | 0.81 | 0.85 | 0.01 | -0.11 | 5/26/2026 | 6/2/2026 10:59:14 AM EST |
| 115.00 | 31.40 | 34.00 | 32.70 | 31.55 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.80 | 0.82 | 0.01 | -0.12 | 5/27/2026 | 6/2/2026 10:59:14 AM EST |
| 120.00 | 27.30 | 30.00 | 28.65 | 25.43 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.77 | 0.78 | 0.01 | -0.13 | 5/29/2026 | 6/2/2026 10:59:14 AM EST |
| 125.00 | 24.20 | 26.60 | 25.40 | 25.13 | +5.43 | +27.57% | 0.20 | 17 | 55 | 0.76 | 0.74 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 10:59:14 AM EST |
| 130.00 | 21.10 | 23.70 | 22.40 | 21.47 | +3.02 | +16.37% | 0.17 | 1 | 93 | 0.81 | 0.69 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 10:59:14 AM EST |
| 135.00 | 18.30 | 20.20 | 19.25 | 16.30 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.76 | 0.63 | 0.01 | -0.16 | 6/1/2026 | 6/2/2026 10:59:14 AM EST |
| 140.00 | 16.30 | 17.80 | 17.05 | 17.05 | +2.99 | +21.27% | 0.12 | 17 | 61 | 0.77 | 0.58 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 10:59:14 AM EST |
| 145.00 | 14.20 | 15.60 | 14.90 | 12.42 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.79 | 0.53 | 0.01 | -0.17 | 5/29/2026 | 6/2/2026 10:59:14 AM EST |
| 150.00 | 12.60 | 13.40 | 13.00 | 13.00 | +3.10 | +31.32% | 0.09 | 10 | 89 | 0.80 | 0.48 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 10:59:14 AM EST |
| 155.00 | 10.70 | 12.00 | 11.35 | 11.47 | +0.27 | +2.42% | 0.07 | 27 | 6 | 0.80 | 0.43 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 10:59:14 AM EST |
| 160.00 | 9.10 | 10.50 | 9.80 | 8.05 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.81 | 0.39 | 0.01 | -0.17 | 5/29/2026 | 6/2/2026 10:59:14 AM EST |
| 165.00 | 7.60 | 9.30 | 8.45 | 6.47 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.80 | 0.35 | 0.01 | -0.17 | 6/1/2026 | 6/2/2026 10:59:14 AM EST |
| 170.00 | 6.70 | 8.60 | 7.65 | 7.40 | -0.50 | -6.33% | 0.05 | 21 | 10 | 0.81 | 0.31 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 10:59:14 AM EST |
| 175.00 | 4.90 | 7.00 | 5.95 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.80 | 0.28 | 0.01 | -0.16 | 5/27/2026 | 6/2/2026 10:59:14 AM EST |
| 180.00 | 4.80 | 6.30 | 5.55 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.81 | 0.25 | 0.01 | -0.15 | 5/29/2026 | 6/2/2026 10:59:14 AM EST |
| 185.00 | 3.40 | 5.40 | 4.40 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.79 | 0.23 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 10:59:14 AM EST |
| 190.00 | 3.50 | 4.90 | 4.20 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.82 | 0.21 | 0.01 | -0.14 | 5/29/2026 | 6/2/2026 10:59:14 AM EST |
| 195.00 | 1.35 | 4.30 | 2.83 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.20 | 0.01 | -0.14 | 5/29/2026 | 6/2/2026 10:59:14 AM EST |
| 200.00 | 1.45 | 3.60 | 2.53 | % | 0.01 | 0 | 0 | 0.74 | 0.19 | 0.01 | -0.14 | 6/2/2026 10:59:14 AM EST | |||
| 210.00 | 1.00 | 3.60 | 2.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.82 | 0.15 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 10:59:14 AM 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 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 10:59:14 AM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:14 AM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:59:14 AM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 2 | 1.97 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:59:14 AM EST | |||
| 60.00 | 0.10 | 2.30 | 1.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.43 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 10:59:14 AM EST |
| 65.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 1 | 1.69 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:59:14 AM EST | |||
| 70.00 | 0.10 | 1.70 | 0.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.14 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 6/2/2026 10:59:14 AM EST |
| 75.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.44 | -0.01 | 0.00 | -0.03 | 5/27/2026 | 6/2/2026 10:59:14 AM EST |
| 80.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.33 | -0.02 | 0.00 | -0.03 | 5/26/2026 | 6/2/2026 10:59:14 AM EST |
| 85.00 | 0.00 | 2.70 | 1.35 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 138 | 1.24 | -0.03 | 0.00 | -0.04 | 5/19/2026 | 6/2/2026 10:59:14 AM EST |
| 90.00 | 0.00 | 2.85 | 1.43 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.15 | -0.05 | 0.00 | -0.06 | 5/22/2026 | 6/2/2026 10:59:14 AM EST |
| 95.00 | 0.55 | 3.30 | 1.93 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.90 | -0.07 | 0.00 | -0.07 | 5/29/2026 | 6/2/2026 10:59:14 AM EST |
| 100.00 | 0.15 | 2.35 | 1.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | -0.10 | 0.00 | -0.09 | 5/20/2026 | 6/2/2026 10:59:14 AM EST |
| 105.00 | 0.85 | 3.70 | 2.28 | 11.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.76 | -0.12 | 0.00 | -0.10 | 5/6/2026 | 6/2/2026 10:59:14 AM EST |
| 110.00 | 1.80 | 4.40 | 3.10 | 3.35 | -0.25 | -6.95% | 0.03 | 1 | 3 | 0.77 | -0.15 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 10:59:14 AM EST |
| 115.00 | 3.70 | 4.50 | 4.10 | 4.10 | -0.30 | -6.82% | 0.04 | 2 | 14 | 0.77 | -0.18 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 10:59:14 AM EST |
| 120.00 | 3.10 | 5.60 | 4.35 | 6.95 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.73 | -0.22 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 10:59:14 AM EST |
| 125.00 | 5.70 | 7.30 | 6.50 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.75 | -0.26 | 0.01 | -0.15 | 5/28/2026 | 6/2/2026 10:59:14 AM EST |
| 130.00 | 8.70 | 9.30 | 9.00 | 10.31 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.76 | -0.31 | 0.01 | -0.15 | 5/29/2026 | 6/2/2026 10:59:14 AM EST |
| 135.00 | 10.80 | 11.50 | 11.15 | 13.60 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.77 | -0.37 | 0.01 | -0.16 | 6/1/2026 | 6/2/2026 10:59:14 AM EST |
| 140.00 | 12.70 | 14.20 | 13.45 | 14.00 | -2.30 | -14.11% | 0.10 | 1 | 27 | 0.78 | -0.42 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 10:59:14 AM EST |
| 145.00 | 16.10 | 17.30 | 16.70 | 16.80 | +0.20 | +1.21% | 0.12 | 1 | 12 | 0.78 | -0.47 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 10:59:14 AM EST |
| 150.00 | 18.80 | 20.10 | 19.45 | 20.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | -0.52 | 0.01 | -0.17 | 5/27/2026 | 6/2/2026 10:59:14 AM EST |
| 155.00 | 21.80 | 23.40 | 22.60 | % | 0.15 | 0 | 0 | 0.78 | -0.57 | 0.01 | -0.17 | 6/2/2026 10:59:14 AM EST | |||
| 160.00 | 25.40 | 26.80 | 26.10 | 34.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.79 | -0.61 | 0.01 | -0.17 | 5/13/2026 | 6/2/2026 10:59:14 AM EST |
| 165.00 | 29.00 | 31.00 | 30.00 | % | 0.18 | 0 | 0 | 0.81 | -0.65 | 0.01 | -0.17 | 6/2/2026 10:59:14 AM EST | |||
| 170.00 | 32.40 | 34.70 | 33.55 | % | 0.20 | 0 | 0 | 0.81 | -0.69 | 0.01 | -0.16 | 6/2/2026 10:59:14 AM EST | |||
| 175.00 | 36.60 | 39.00 | 37.80 | % | 0.22 | 0 | 0 | 0.80 | -0.72 | 0.01 | -0.16 | 6/2/2026 10:59:14 AM EST | |||
| 180.00 | 40.70 | 43.10 | 41.90 | % | 0.23 | 0 | 0 | 0.79 | -0.75 | 0.01 | -0.15 | 6/2/2026 10:59:14 AM EST | |||
| 185.00 | 44.60 | 47.50 | 46.05 | % | 0.25 | 0 | 0 | 0.81 | -0.77 | 0.01 | -0.15 | 6/2/2026 10:59:14 AM EST | |||
| 190.00 | 48.90 | 52.00 | 50.45 | % | 0.27 | 0 | 0 | 0.81 | -0.79 | 0.01 | -0.14 | 6/2/2026 10:59:14 AM EST | |||
| 195.00 | 53.30 | 56.70 | 55.00 | % | 0.28 | 0 | 0 | 0.81 | -0.80 | 0.01 | -0.14 | 6/2/2026 10:59:14 AM EST | |||
| 200.00 | 58.00 | 61.00 | 59.50 | % | 0.30 | 0 | 0 | 0.79 | -0.81 | 0.01 | -0.14 | 6/2/2026 10:59:14 AM EST | |||
| 210.00 | 67.10 | 70.00 | 68.55 | % | 0.33 | 0 | 0 | 0.98 | -0.85 | 0.01 | -0.13 | 6/2/2026 10:59:14 AM EST |