Options Chain for SYNAPTICS INC COM (SYNA) - $106.56 as of 8/4/2026 10:28:07 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 | 64.80 | 68.50 | 66.65 | 83.50 | 0.00 | 0.00% | 1.67 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 3:59:59 PM EST |
| 45.00 | 59.80 | 63.60 | 61.70 | 74.07 | 0.00 | 0.00% | 1.37 | 0 | 2 | 1.68 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 8/4/2026 3:59:59 PM EST |
| 50.00 | 54.90 | 58.60 | 56.75 | 72.30 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.49 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 8/4/2026 3:59:59 PM EST |
| 55.00 | 50.00 | 53.70 | 51.85 | 72.90 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 8/4/2026 3:59:59 PM EST |
| 60.00 | 45.40 | 48.70 | 47.05 | 47.49 | 0.00 | 0.00% | 0.78 | 0 | 18 | 1.20 | 0.98 | 0.00 | -0.02 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 65.00 | 41.00 | 44.00 | 42.50 | 43.88 | % | 0.65 | 1 | 0 | 1.12 | 0.97 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 3:59:59 PM EST | |
| 70.00 | 36.10 | 39.40 | 37.75 | 60.13 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.15 | 0.94 | 0.00 | -0.03 | 6/26/2026 | 8/4/2026 3:59:59 PM EST |
| 75.00 | 31.70 | 35.00 | 33.35 | 48.42 | 0.00 | 0.00% | 0.44 | 0 | 58 | 1.00 | 0.92 | 0.00 | -0.06 | 7/15/2026 | 8/4/2026 3:59:59 PM EST |
| 80.00 | 27.10 | 30.90 | 29.00 | 42.80 | 0.00 | 0.00% | 0.36 | 0 | 124 | 0.79 | 0.87 | 0.01 | -0.06 | 7/8/2026 | 8/4/2026 3:59:59 PM EST |
| 85.00 | 23.30 | 27.00 | 25.15 | 27.00 | 0.00 | 0.00% | 0.30 | 0 | 76 | 0.82 | 0.83 | 0.01 | -0.08 | 7/29/2026 | 8/4/2026 3:59:59 PM EST |
| 90.00 | 19.70 | 22.40 | 21.05 | 33.85 | 0.00 | 0.00% | 0.23 | 0 | 166 | 0.78 | 0.77 | 0.01 | -0.09 | 6/29/2026 | 8/4/2026 3:59:59 PM EST |
| 95.00 | 17.50 | 20.30 | 18.90 | 18.60 | -3.30 | -15.07% | 0.20 | 7 | 110 | 0.80 | 0.71 | 0.01 | -0.10 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 100.00 | 13.70 | 17.00 | 15.35 | 15.58 | -5.12 | -24.74% | 0.15 | 1 | 396 | 0.76 | 0.64 | 0.01 | -0.11 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 105.00 | 11.30 | 14.10 | 12.70 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.80 | 0.58 | 0.01 | -0.12 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 110.00 | 9.00 | 11.80 | 10.40 | 12.40 | 0.00 | 0.00% | 0.09 | 0 | 881 | 0.79 | 0.51 | 0.01 | -0.12 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 115.00 | 7.40 | 9.90 | 8.65 | 13.60 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.80 | 0.44 | 0.01 | -0.12 | 7/17/2026 | 8/4/2026 3:59:59 PM EST |
| 120.00 | 5.60 | 8.30 | 6.95 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 181 | 0.79 | 0.38 | 0.01 | -0.12 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 125.00 | 4.30 | 6.90 | 5.60 | 6.70 | -4.50 | -40.18% | 0.04 | 1 | 15 | 0.79 | 0.33 | 0.01 | -0.11 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 130.00 | 4.00 | 5.20 | 4.60 | 4.90 | -1.70 | -25.76% | 0.04 | 1 | 660 | 0.79 | 0.28 | 0.01 | -0.11 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 135.00 | 1.75 | 4.80 | 3.28 | 8.40 | 0.00 | 0.00% | 0.02 | 0 | 168 | 0.75 | 0.23 | 0.01 | -0.10 | 7/16/2026 | 8/4/2026 3:59:59 PM EST |
| 140.00 | 1.55 | 4.00 | 2.78 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 304 | 0.77 | 0.19 | 0.01 | -0.09 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 145.00 | 1.70 | 3.30 | 2.50 | 2.32 | +0.07 | +3.12% | 0.02 | 9 | 108 | 0.80 | 0.16 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 150.00 | 0.75 | 2.85 | 1.80 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.77 | 0.13 | 0.01 | -0.07 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.45 | 1.23 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.90 | 0.11 | 0.01 | -0.06 | 7/28/2026 | 8/4/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 3.30 | 1.65 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.04 | 0.09 | 0.01 | -0.06 | 7/28/2026 | 8/4/2026 3:59:59 PM EST |
| 165.00 | 0.30 | 3.30 | 1.80 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.87 | 0.07 | 0.00 | -0.04 | 7/24/2026 | 8/4/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 3.00 | 1.50 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.10 | 0.06 | 0.00 | -0.04 | 6/26/2026 | 8/4/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.80 | 1.40 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.12 | 0.05 | 0.00 | -0.03 | 6/26/2026 | 8/4/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.18 | 0.04 | 0.00 | -0.03 | 7/24/2026 | 8/4/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.80 | 1.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.21 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 8/4/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.70 | 1.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.23 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 8/4/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.27 | 0.02 | 0.00 | -0.02 | 8/4/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.55 | 1.28 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.29 | 0.02 | 0.00 | -0.01 | 7/13/2026 | 8/4/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.86 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 8/4/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.94 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 8/4/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.75 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 8/4/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 703 | 1.58 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 8/4/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.40 | 1.20 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 785 | 1.43 | -0.02 | 0.00 | -0.02 | 6/25/2026 | 8/4/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.60 | 1.30 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.31 | -0.03 | 0.00 | -0.03 | 5/5/2026 | 8/4/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 2.95 | 1.50 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.85 | -0.06 | 0.00 | -0.03 | 7/29/2026 | 8/4/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 3.50 | 1.75 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.14 | -0.08 | 0.00 | -0.06 | 7/23/2026 | 8/4/2026 3:59:59 PM EST |
| 80.00 | 0.15 | 4.30 | 2.23 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.75 | -0.13 | 0.01 | -0.06 | 6/30/2026 | 8/4/2026 3:59:59 PM EST |
| 85.00 | 1.25 | 4.10 | 2.68 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.74 | -0.17 | 0.01 | -0.08 | 6/15/2026 | 8/4/2026 3:59:59 PM EST |
| 90.00 | 2.80 | 6.50 | 4.65 | 4.98 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.80 | -0.23 | 0.01 | -0.09 | 6/29/2026 | 8/4/2026 3:59:59 PM EST |
| 95.00 | 4.30 | 7.50 | 5.90 | 6.00 | +1.30 | +27.66% | 0.06 | 1 | 1 | 0.76 | -0.29 | 0.01 | -0.10 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 100.00 | 6.60 | 9.70 | 8.15 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.78 | -0.36 | 0.01 | -0.11 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 105.00 | 9.10 | 12.70 | 10.90 | 10.48 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.80 | -0.42 | 0.01 | -0.12 | 7/30/2026 | 8/4/2026 3:59:59 PM EST |
| 110.00 | 12.20 | 15.00 | 13.60 | 13.00 | -0.30 | -2.26% | 0.12 | 500 | 35 | 0.79 | -0.49 | 0.01 | -0.12 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 115.00 | 15.60 | 17.80 | 16.70 | 14.02 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.79 | -0.56 | 0.01 | -0.12 | 7/16/2026 | 8/4/2026 3:59:59 PM EST |
| 120.00 | 18.60 | 21.40 | 20.00 | 18.72 | 0.00 | 0.00% | 0.17 | 0 | 49 | 0.78 | -0.62 | 0.01 | -0.12 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 125.00 | 22.10 | 25.80 | 23.95 | 24.25 | +1.45 | +6.36% | 0.19 | 2 | 13 | 0.80 | -0.67 | 0.01 | -0.11 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 130.00 | 25.90 | 29.50 | 27.70 | 22.13 | 0.00 | 0.00% | 0.21 | 0 | 41 | 0.78 | -0.72 | 0.01 | -0.11 | 7/13/2026 | 8/4/2026 3:59:59 PM EST |
| 135.00 | 29.90 | 33.80 | 31.85 | 18.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.78 | -0.77 | 0.01 | -0.10 | 7/9/2026 | 8/4/2026 3:59:59 PM EST |
| 140.00 | 34.30 | 38.00 | 36.15 | 28.20 | 0.00 | 0.00% | 0.26 | 0 | 35 | 0.78 | -0.81 | 0.01 | -0.09 | 7/6/2026 | 8/4/2026 3:59:59 PM EST |
| 145.00 | 38.70 | 41.50 | 40.10 | 35.10 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.73 | -0.84 | 0.01 | -0.08 | 6/29/2026 | 8/4/2026 3:59:59 PM EST |
| 150.00 | 43.10 | 45.90 | 44.50 | 34.70 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.68 | -0.87 | 0.01 | -0.07 | 6/26/2026 | 8/4/2026 3:59:59 PM EST |
| 155.00 | 47.80 | 51.50 | 49.65 | 38.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.07 | -0.89 | 0.01 | -0.06 | 6/26/2026 | 8/4/2026 3:59:59 PM EST |
| 160.00 | 52.50 | 56.50 | 54.50 | % | 0.34 | 0 | 0 | 1.13 | -0.91 | 0.01 | -0.06 | 8/4/2026 3:59:59 PM EST | |||
| 165.00 | 57.20 | 61.10 | 59.15 | % | 0.36 | 0 | 0 | 1.09 | -0.93 | 0.00 | -0.04 | 8/4/2026 3:59:59 PM EST | |||
| 170.00 | 62.00 | 66.00 | 64.00 | % | 0.38 | 0 | 0 | 1.18 | -0.94 | 0.00 | -0.04 | 8/4/2026 3:59:59 PM EST | |||
| 175.00 | 66.90 | 71.00 | 68.95 | 45.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.23 | -0.95 | 0.00 | -0.03 | 5/27/2026 | 8/4/2026 3:59:59 PM EST |
| 180.00 | 71.90 | 75.80 | 73.85 | 51.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.25 | -0.96 | 0.00 | -0.03 | 5/29/2026 | 8/4/2026 3:59:59 PM EST |
| 185.00 | 76.80 | 80.70 | 78.75 | % | 0.43 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.02 | 8/4/2026 3:59:59 PM EST | |||
| 190.00 | 81.70 | 85.60 | 83.65 | % | 0.44 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.02 | 8/4/2026 3:59:59 PM EST | |||
| 195.00 | 86.70 | 90.50 | 88.60 | % | 0.45 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.02 | 8/4/2026 3:59:59 PM EST | |||
| 200.00 | 91.70 | 95.40 | 93.55 | % | 0.47 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 210.00 | 101.60 | 105.40 | 103.50 | 75.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 8/4/2026 3:59:59 PM EST |