Options Chain for SYNAPTICS INC COM (SYNA) - $82.49 as of 1/8/2026 8:52:44 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 | 50.50 | 54.50 | 52.50 | % | 1.75 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 35.00 | 45.50 | 49.60 | 47.55 | % | 1.36 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 40.00 | 40.50 | 44.50 | 42.50 | % | 1.06 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 45.00 | 35.50 | 39.50 | 37.50 | % | 0.83 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 50.00 | 30.50 | 34.50 | 32.50 | % | 0.65 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 55.00 | 25.50 | 29.50 | 27.50 | % | 0.50 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 60.00 | 20.50 | 24.60 | 22.55 | % | 0.38 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 65.00 | 15.60 | 19.60 | 17.60 | 11.30 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/8/2026 3:59:57 PM EST |
| 70.00 | 10.70 | 14.70 | 12.70 | 6.78 | 0.00 | 0.00% | 0.18 | 0 | 40 | 1.57 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:57 PM EST |
| 75.00 | 6.60 | 10.00 | 8.30 | 6.90 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.24 | 0.87 | 0.04 | -0.05 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 80.00 | 3.70 | 4.20 | 3.95 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 186 | 0.64 | 0.63 | 0.06 | -0.11 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 85.00 | 1.00 | 1.55 | 1.28 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 377 | 0.54 | 0.32 | 0.06 | -0.12 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 90.00 | 0.25 | 0.60 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.12 | 0.03 | -0.08 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.03 | 0.01 | -0.03 | 1/7/2026 | 1/8/2026 3:59:57 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 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/8/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.44 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 3:59:57 PM EST |
| 75.00 | 0.25 | 0.90 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.56 | -0.13 | 0.04 | -0.05 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 80.00 | 1.10 | 2.05 | 1.58 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.46 | -0.37 | 0.06 | -0.11 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 85.00 | 3.30 | 5.30 | 4.30 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.41 | -0.68 | 0.06 | -0.12 | 1/6/2026 | 1/8/2026 3:59:57 PM EST |
| 90.00 | 6.60 | 9.10 | 7.85 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.74 | -0.88 | 0.03 | -0.08 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 95.00 | 10.60 | 14.60 | 12.60 | % | 0.13 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.03 | 1/8/2026 3:59:57 PM EST |