Options Chain for SYNAPTICS INC COM (SYNA) - $128.82 as of 6/11/2026 12:38:50 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 | 97.00 | 100.10 | 98.55 | 71.09 | 0.00 | 0.00% | 3.28 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/11/2026 11:58:55 AM EST |
| 35.00 | 92.50 | 95.20 | 93.85 | % | 2.68 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 6/11/2026 11:58:55 AM EST | |||
| 40.00 | 87.10 | 90.20 | 88.65 | % | 2.22 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 6/11/2026 11:58:55 AM EST | |||
| 45.00 | 82.60 | 85.20 | 83.90 | % | 1.86 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 6/11/2026 11:58:55 AM EST | |||
| 50.00 | 77.60 | 80.20 | 78.90 | % | 1.58 | 0 | 10 | 4.69 | 1.00 | 0.00 | 0.00 | 6/11/2026 11:58:55 AM EST | |||
| 55.00 | 72.60 | 75.20 | 73.90 | % | 1.34 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 6/11/2026 11:58:55 AM EST | |||
| 60.00 | 67.60 | 70.20 | 68.90 | 19.13 | 0.00 | 0.00% | 1.15 | 0 | 2 | 3.84 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 6/11/2026 11:58:55 AM EST |
| 65.00 | 62.60 | 65.20 | 63.90 | 14.40 | 0.00 | 0.00% | 0.98 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/11/2026 11:58:55 AM EST |
| 70.00 | 57.20 | 60.20 | 58.70 | 59.97 | 0.00 | 0.00% | 0.84 | 0 | 49 | 3.22 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/11/2026 11:58:55 AM EST |
| 75.00 | 52.10 | 55.20 | 53.65 | 54.70 | -6.60 | -10.77% | 0.72 | 1 | 39 | 2.92 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 11:58:55 AM EST |
| 80.00 | 47.70 | 50.20 | 48.95 | 55.49 | 0.00 | 0.00% | 0.61 | 0 | 103 | 2.64 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/11/2026 11:58:55 AM EST |
| 85.00 | 42.40 | 45.30 | 43.85 | 44.02 | 0.00 | 0.00% | 0.52 | 0 | 740 | 2.34 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 11:58:55 AM EST |
| 90.00 | 37.80 | 40.30 | 39.05 | 39.40 | +1.44 | +3.80% | 0.43 | 2 | 289 | 2.16 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 11:58:55 AM EST |
| 95.00 | 32.80 | 35.30 | 34.05 | 38.94 | 0.00 | 0.00% | 0.36 | 0 | 520 | 1.94 | 0.99 | 0.00 | -0.02 | 6/5/2026 | 6/11/2026 11:58:55 AM EST |
| 100.00 | 27.60 | 29.90 | 28.75 | 31.96 | 0.00 | 0.00% | 0.29 | 0 | 2,162 | 1.55 | 0.98 | 0.00 | -0.05 | 6/10/2026 | 6/11/2026 11:58:55 AM EST |
| 105.00 | 22.90 | 25.70 | 24.30 | 30.00 | +8.20 | +37.62% | 0.23 | 2 | 67 | 1.44 | 0.95 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 11:58:55 AM EST |
| 110.00 | 18.10 | 20.50 | 19.30 | 20.46 | 0.00 | 0.00% | 0.18 | 0 | 114 | 1.40 | 0.90 | 0.01 | -0.21 | 6/9/2026 | 6/11/2026 11:58:55 AM EST |
| 115.00 | 14.10 | 16.20 | 15.15 | 16.58 | -13.92 | -45.64% | 0.13 | 1 | 89 | 1.18 | 0.84 | 0.01 | -0.28 | 6/11/2026 | 6/11/2026 11:58:55 AM EST |
| 120.00 | 10.30 | 13.20 | 11.75 | 12.63 | -7.75 | -38.03% | 0.10 | 2 | 114 | 0.89 | 0.76 | 0.02 | -0.36 | 6/11/2026 | 6/11/2026 11:58:55 AM EST |
| 125.00 | 7.50 | 8.60 | 8.05 | 9.97 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.86 | 0.65 | 0.02 | -0.41 | 6/9/2026 | 6/11/2026 11:58:55 AM EST |
| 130.00 | 5.10 | 6.10 | 5.60 | 8.58 | +3.58 | +71.60% | 0.04 | 11 | 137 | 0.90 | 0.53 | 0.02 | -0.44 | 6/11/2026 | 6/11/2026 11:58:55 AM EST |
| 135.00 | 3.20 | 4.30 | 3.75 | 5.00 | +0.90 | +21.96% | 0.03 | 1 | 83 | 0.89 | 0.40 | 0.02 | -0.43 | 6/11/2026 | 6/11/2026 11:58:55 AM EST |
| 140.00 | 2.05 | 2.90 | 2.48 | 2.75 | +0.25 | +10.00% | 0.02 | 2 | 129 | 0.93 | 0.30 | 0.02 | -0.39 | 6/11/2026 | 6/11/2026 11:58:55 AM EST |
| 145.00 | 1.30 | 1.80 | 1.55 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.90 | 0.21 | 0.02 | -0.33 | 6/10/2026 | 6/11/2026 11:58:55 AM EST |
| 150.00 | 0.90 | 1.70 | 1.30 | 1.25 | 0.00 | 0.00% | 0.01 | 17 | 124 | 0.94 | 0.14 | 0.01 | -0.26 | 6/11/2026 | 6/11/2026 11:58:55 AM EST |
| 155.00 | 0.25 | 1.55 | 0.90 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.93 | 0.10 | 0.01 | -0.21 | 6/9/2026 | 6/11/2026 11:58:55 AM EST |
| 160.00 | 0.30 | 0.85 | 0.58 | 0.48 | -0.17 | -26.16% | 0.00 | 8 | 633 | 1.01 | 0.07 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 11:58:55 AM EST |
| 165.00 | 0.05 | 0.85 | 0.45 | 0.85 | +0.05 | +6.25% | 0.00 | 1 | 10 | 0.96 | 0.05 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 11:58:55 AM EST |
| 170.00 | 0.05 | 0.75 | 0.40 | 0.25 | -0.51 | -67.11% | 0.00 | 1 | 61 | 1.04 | 0.03 | 0.00 | -0.08 | 6/11/2026 | 6/11/2026 11:58:55 AM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.86 | 0.01 | 0.00 | -0.04 | 6/9/2026 | 6/11/2026 11:58:55 AM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.96 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/11/2026 11:58:55 AM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.04 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/11/2026 11:58:55 AM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 260 | 2.13 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/11/2026 11:58:55 AM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 6/11/2026 11:58:55 AM EST | |||
| 200.00 | 0.00 | 0.65 | 0.33 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/11/2026 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 11:58:55 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 11:58:55 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/11/2026 11:58:55 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 267 | 5.50 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/11/2026 11:58:55 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.68 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/11/2026 11:58:55 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.57 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/11/2026 11:58:55 AM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 542 | 4.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/11/2026 11:58:55 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 59 | 3.80 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/11/2026 11:58:55 AM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/11/2026 11:58:55 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/11/2026 11:58:55 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/11/2026 11:58:55 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.57 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/11/2026 11:58:55 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 213 | 2.30 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 11:58:55 AM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.63 | -0.01 | 0.00 | -0.02 | 6/8/2026 | 6/11/2026 11:58:55 AM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.82 | -0.02 | 0.00 | -0.05 | 6/9/2026 | 6/11/2026 11:58:55 AM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.61 | -0.05 | 0.01 | -0.11 | 6/3/2026 | 6/11/2026 11:58:55 AM EST |
| 110.00 | 0.05 | 1.85 | 0.95 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.95 | -0.10 | 0.01 | -0.21 | 6/10/2026 | 6/11/2026 11:58:55 AM EST |
| 115.00 | 1.15 | 2.05 | 1.60 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.98 | -0.16 | 0.01 | -0.28 | 6/10/2026 | 6/11/2026 11:58:55 AM EST |
| 120.00 | 2.15 | 3.30 | 2.73 | 2.22 | -1.33 | -37.47% | 0.02 | 2 | 65 | 0.88 | -0.24 | 0.02 | -0.36 | 6/11/2026 | 6/11/2026 11:58:55 AM EST |
| 125.00 | 3.50 | 5.00 | 4.25 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.88 | -0.35 | 0.02 | -0.41 | 6/10/2026 | 6/11/2026 11:58:55 AM EST |
| 130.00 | 5.60 | 7.50 | 6.55 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 180 | 0.86 | -0.47 | 0.02 | -0.44 | 6/9/2026 | 6/11/2026 11:58:55 AM EST |
| 135.00 | 8.50 | 10.80 | 9.65 | 7.55 | -3.20 | -29.77% | 0.07 | 1 | 21 | 0.85 | -0.60 | 0.02 | -0.43 | 6/11/2026 | 6/11/2026 11:58:55 AM EST |
| 140.00 | 12.10 | 14.50 | 13.30 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.89 | -0.70 | 0.02 | -0.39 | 6/10/2026 | 6/11/2026 11:58:55 AM EST |
| 145.00 | 16.80 | 19.20 | 18.00 | 21.75 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.90 | -0.79 | 0.02 | -0.33 | 6/5/2026 | 6/11/2026 11:58:55 AM EST |
| 150.00 | 20.70 | 23.30 | 22.00 | 12.62 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.15 | -0.85 | 0.01 | -0.26 | 6/4/2026 | 6/11/2026 11:58:55 AM EST |
| 155.00 | 26.20 | 28.40 | 27.30 | 16.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.22 | -0.90 | 0.01 | -0.21 | 6/3/2026 | 6/11/2026 11:58:55 AM EST |
| 160.00 | 30.10 | 32.90 | 31.50 | % | 0.20 | 0 | 0 | 1.36 | -0.93 | 0.01 | -0.15 | 6/11/2026 11:58:55 AM EST | |||
| 165.00 | 35.10 | 37.60 | 36.35 | % | 0.22 | 0 | 0 | 1.47 | -0.95 | 0.01 | -0.12 | 6/11/2026 11:58:55 AM EST | |||
| 170.00 | 39.90 | 42.90 | 41.40 | % | 0.24 | 0 | 0 | 1.57 | -0.97 | 0.00 | -0.08 | 6/11/2026 11:58:55 AM EST | |||
| 175.00 | 44.90 | 47.40 | 46.15 | % | 0.26 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.04 | 6/11/2026 11:58:55 AM EST | |||
| 180.00 | 49.80 | 52.90 | 51.35 | % | 0.29 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.02 | 6/11/2026 11:58:55 AM EST | |||
| 185.00 | 54.80 | 57.50 | 56.15 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 6/11/2026 11:58:55 AM EST | |||
| 190.00 | 59.80 | 62.90 | 61.35 | 48.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.94 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 6/11/2026 11:58:55 AM EST |
| 195.00 | 65.30 | 67.50 | 66.40 | % | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.01 | 6/11/2026 11:58:55 AM EST | |||
| 200.00 | 69.80 | 72.50 | 71.15 | 60.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/11/2026 11:58:55 AM EST |