Options Chain for SYNAPTICS INC COM (SYNA) - $94.89 as of 9/9/2026 8:18:29 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 | 53.10 | 57.10 | 55.10 | 83.50 | 0.00 | 0.00% | 1.38 | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/9/2026 10:59:01 AM EST |
| 45.00 | 48.20 | 52.00 | 50.10 | 74.07 | 0.00 | 0.00% | 1.11 | 0 | 2 | 3.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 9/9/2026 10:59:01 AM EST |
| 50.00 | 43.20 | 47.00 | 45.10 | 72.30 | 0.00 | 0.00% | 0.90 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/9/2026 10:59:01 AM EST |
| 55.00 | 38.20 | 42.10 | 40.15 | 72.90 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 9/9/2026 10:59:01 AM EST |
| 60.00 | 33.20 | 37.10 | 35.15 | 47.49 | 0.00 | 0.00% | 0.59 | 0 | 18 | 2.59 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 10:59:01 AM EST |
| 65.00 | 28.20 | 32.10 | 30.15 | 46.15 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 10:59:01 AM EST |
| 70.00 | 23.30 | 27.10 | 25.20 | 41.12 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 10:59:01 AM EST |
| 75.00 | 18.30 | 22.10 | 20.20 | 38.10 | 0.00 | 0.00% | 0.27 | 0 | 57 | 1.66 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 9/9/2026 10:59:01 AM EST |
| 80.00 | 13.40 | 17.30 | 15.35 | 27.60 | 0.00 | 0.00% | 0.19 | 0 | 117 | 1.33 | 0.98 | 0.01 | -0.05 | 8/7/2026 | 9/9/2026 10:59:01 AM EST |
| 85.00 | 8.60 | 12.50 | 10.55 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 59 | 1.10 | 0.91 | 0.02 | -0.11 | 8/24/2026 | 9/9/2026 10:59:01 AM EST |
| 90.00 | 5.90 | 7.80 | 6.85 | 8.69 | 0.00 | 0.00% | 0.08 | 0 | 249 | 0.51 | 0.78 | 0.03 | -0.17 | 8/28/2026 | 9/9/2026 10:59:01 AM EST |
| 95.00 | 2.80 | 3.80 | 3.30 | 3.80 | +0.30 | +8.58% | 0.03 | 1 | 128 | 0.49 | 0.58 | 0.05 | -0.20 | 9/9/2026 | 9/9/2026 10:59:01 AM EST |
| 100.00 | 1.05 | 1.85 | 1.45 | 1.70 | +0.11 | +6.92% | 0.01 | 1 | 405 | 0.55 | 0.34 | 0.05 | -0.17 | 9/9/2026 | 9/9/2026 10:59:01 AM EST |
| 105.00 | 0.10 | 0.90 | 0.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.46 | 0.16 | 0.03 | -0.11 | 9/8/2026 | 9/9/2026 10:59:01 AM EST |
| 110.00 | 0.20 | 0.95 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 936 | 0.80 | 0.06 | 0.01 | -0.05 | 9/8/2026 | 9/9/2026 10:59:01 AM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.98 | 0.02 | 0.01 | -0.02 | 8/31/2026 | 9/9/2026 10:59:01 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.12 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/9/2026 10:59:01 AM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.35 | -70.00% | 0.00 | 4 | 23 | 0.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 10:59:01 AM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 656 | 1.05 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 10:59:01 AM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.53 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 10:59:01 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 292 | 2.02 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 10:59:01 AM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 10:59:01 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 341 | 2.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 10:59:01 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/9/2026 10:59:01 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 10:59:01 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 10:59:01 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.66 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/9/2026 10:59:01 AM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.29 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/9/2026 10:59:01 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 10:59:01 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 10:59:01 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 10:59:01 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:01 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.16 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/9/2026 10:59:01 AM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.31 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/9/2026 10:59:01 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:01 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.93 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/9/2026 10:59:01 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/9/2026 10:59:01 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 702 | 3.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 10:59:01 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 787 | 2.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 10:59:01 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 10:59:01 AM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 10:59:01 AM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.69 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/9/2026 10:59:01 AM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.04 | -0.02 | 0.01 | -0.05 | 9/2/2026 | 9/9/2026 10:59:01 AM EST |
| 85.00 | 0.05 | 1.00 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.60 | -0.09 | 0.02 | -0.11 | 9/8/2026 | 9/9/2026 10:59:01 AM EST |
| 90.00 | 1.00 | 1.95 | 1.48 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.58 | -0.22 | 0.03 | -0.17 | 9/8/2026 | 9/9/2026 10:59:01 AM EST |
| 95.00 | 2.65 | 3.70 | 3.18 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.56 | -0.42 | 0.05 | -0.20 | 9/8/2026 | 9/9/2026 10:59:01 AM EST |
| 100.00 | 5.00 | 7.20 | 6.10 | 3.13 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.58 | -0.66 | 0.05 | -0.17 | 8/12/2026 | 9/9/2026 10:59:01 AM EST |
| 105.00 | 8.60 | 11.70 | 10.15 | 8.77 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.97 | -0.84 | 0.03 | -0.11 | 8/20/2026 | 9/9/2026 10:59:01 AM EST |
| 110.00 | 13.20 | 16.60 | 14.90 | 12.20 | 0.00 | 0.00% | 0.14 | 0 | 535 | 1.17 | -0.94 | 0.01 | -0.05 | 9/4/2026 | 9/9/2026 10:59:01 AM EST |
| 115.00 | 18.20 | 22.10 | 20.15 | 14.02 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.32 | -0.98 | 0.01 | -0.02 | 7/16/2026 | 9/9/2026 10:59:01 AM EST |
| 120.00 | 23.10 | 26.70 | 24.90 | 23.20 | 0.00 | 0.00% | 0.21 | 0 | 49 | 1.47 | -1.00 | 0.00 | -0.01 | 8/27/2026 | 9/9/2026 10:59:01 AM EST |
| 125.00 | 28.10 | 31.90 | 30.00 | 15.58 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.64 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 10:59:01 AM EST |
| 130.00 | 33.10 | 37.10 | 35.10 | 32.20 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.79 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 10:59:01 AM EST |
| 135.00 | 38.10 | 42.10 | 40.10 | 18.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/9/2026 10:59:01 AM EST |
| 140.00 | 43.10 | 47.10 | 45.10 | 35.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 10:59:01 AM EST |
| 145.00 | 48.10 | 52.10 | 50.10 | 35.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 9/9/2026 10:59:01 AM EST |
| 150.00 | 53.10 | 57.10 | 55.10 | 34.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 9/9/2026 10:59:01 AM EST |
| 155.00 | 58.10 | 62.10 | 60.10 | 38.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 9/9/2026 10:59:01 AM EST |
| 160.00 | 63.10 | 67.10 | 65.10 | % | 0.41 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:01 AM EST | |||
| 165.00 | 68.10 | 72.10 | 70.10 | % | 0.42 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:01 AM EST | |||
| 170.00 | 73.00 | 77.10 | 75.05 | % | 0.44 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:01 AM EST | |||
| 175.00 | 78.10 | 82.10 | 80.10 | 45.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/9/2026 10:59:01 AM EST |
| 180.00 | 83.10 | 87.10 | 85.10 | 51.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/9/2026 10:59:01 AM EST |
| 185.00 | 88.00 | 92.00 | 90.00 | % | 0.49 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:01 AM EST | |||
| 190.00 | 93.00 | 97.10 | 95.05 | % | 0.50 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:01 AM EST | |||
| 195.00 | 98.10 | 102.10 | 100.10 | % | 0.51 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:01 AM EST | |||
| 200.00 | 103.10 | 107.10 | 105.10 | % | 0.53 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:01 AM EST | |||
| 210.00 | 113.10 | 117.10 | 115.10 | 75.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/9/2026 10:59:01 AM EST |