Options Chain for SYNAPTICS INC COM (SYNA) - $143.26 as of 5/29/2026 3:17:09 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 | 107.60 | 111.80 | 109.70 | 71.09 | 0.00 | 0.00% | 3.66 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:59:00 PM EST |
| 35.00 | 102.60 | 106.60 | 104.60 | % | 2.99 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 40.00 | 97.50 | 101.70 | 99.60 | % | 2.49 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 45.00 | 92.50 | 96.70 | 94.60 | % | 2.10 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 50.00 | 87.50 | 91.70 | 89.60 | % | 1.79 | 0 | 10 | 3.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 55.00 | 82.70 | 86.80 | 84.75 | % | 1.54 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 60.00 | 77.70 | 81.70 | 79.70 | 19.13 | 0.00 | 0.00% | 1.33 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 2:59:00 PM EST |
| 65.00 | 72.60 | 76.80 | 74.70 | 14.40 | 0.00 | 0.00% | 1.15 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 2:59:00 PM EST |
| 70.00 | 67.70 | 71.80 | 69.75 | 59.97 | 0.00 | 0.00% | 1.00 | 0 | 49 | 2.17 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:00 PM EST |
| 75.00 | 62.60 | 66.70 | 64.65 | 56.07 | 0.00 | 0.00% | 0.86 | 0 | 43 | 1.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:59:00 PM EST |
| 80.00 | 57.80 | 61.70 | 59.75 | 63.66 | 0.00 | 0.00% | 0.75 | 0 | 108 | 1.80 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 2:59:00 PM EST |
| 85.00 | 52.80 | 56.20 | 54.50 | 54.02 | -4.57 | -7.80% | 0.64 | 3 | 778 | 1.63 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 90.00 | 47.80 | 51.30 | 49.55 | 51.03 | -1.07 | -2.06% | 0.55 | 2 | 324 | 1.49 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 95.00 | 42.90 | 45.70 | 44.30 | 48.28 | 0.00 | 0.00% | 0.47 | 0 | 527 | 1.35 | 0.98 | 0.00 | -0.07 | 5/26/2026 | 5/29/2026 2:59:00 PM EST |
| 100.00 | 38.70 | 41.20 | 39.95 | 43.10 | 0.00 | 0.00% | 0.40 | 0 | 2,169 | 1.11 | 0.96 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 105.00 | 33.40 | 36.10 | 34.75 | 39.60 | 0.00 | 0.00% | 0.33 | 0 | 82 | 1.13 | 0.94 | 0.00 | -0.11 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 110.00 | 28.90 | 31.60 | 30.25 | 36.90 | 0.00 | 0.00% | 0.28 | 0 | 112 | 0.76 | 0.91 | 0.01 | -0.14 | 5/26/2026 | 5/29/2026 2:59:00 PM EST |
| 115.00 | 24.30 | 27.30 | 25.80 | 32.58 | 0.00 | 0.00% | 0.22 | 0 | 90 | 0.73 | 0.87 | 0.01 | -0.17 | 5/26/2026 | 5/29/2026 2:59:00 PM EST |
| 120.00 | 20.40 | 23.20 | 21.80 | 28.50 | +0.70 | +2.52% | 0.18 | 1 | 116 | 0.78 | 0.82 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 125.00 | 16.90 | 19.30 | 18.10 | 21.05 | 0.00 | 0.00% | 0.14 | 0 | 62 | 0.74 | 0.76 | 0.01 | -0.22 | 5/22/2026 | 5/29/2026 2:59:00 PM EST |
| 130.00 | 13.80 | 15.90 | 14.85 | 16.30 | -3.65 | -18.30% | 0.11 | 1 | 143 | 0.77 | 0.68 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 135.00 | 12.00 | 12.80 | 12.40 | 12.29 | -4.11 | -25.07% | 0.09 | 6 | 83 | 0.78 | 0.60 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 140.00 | 9.50 | 10.30 | 9.90 | 9.48 | +0.07 | +0.75% | 0.07 | 3 | 121 | 0.78 | 0.52 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 145.00 | 7.50 | 8.30 | 7.90 | 9.10 | -0.80 | -8.09% | 0.05 | 3 | 114 | 0.79 | 0.45 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 150.00 | 5.90 | 6.60 | 6.25 | 6.00 | -1.50 | -20.00% | 0.04 | 80 | 103 | 0.78 | 0.38 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 155.00 | 4.60 | 5.20 | 4.90 | 5.00 | -1.30 | -20.64% | 0.03 | 5 | 27 | 0.80 | 0.32 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 160.00 | 3.60 | 4.20 | 3.90 | 3.80 | -1.40 | -26.93% | 0.02 | 22 | 146 | 0.81 | 0.27 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 165.00 | 2.85 | 3.40 | 3.13 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.82 | 0.22 | 0.01 | -0.21 | 5/26/2026 | 5/29/2026 2:59:00 PM EST |
| 170.00 | 2.20 | 2.75 | 2.48 | 2.74 | -1.76 | -39.12% | 0.01 | 5 | 69 | 0.83 | 0.18 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 175.00 | 1.35 | 2.75 | 2.05 | 1.80 | -1.48 | -45.13% | 0.01 | 3 | 11 | 0.86 | 0.14 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 180.00 | 1.00 | 1.75 | 1.38 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.88 | 0.12 | 0.01 | -0.14 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 185.00 | 0.20 | 3.50 | 1.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.09 | 0.01 | -0.12 | 5/22/2026 | 5/29/2026 2:59:00 PM EST |
| 190.00 | 0.05 | 2.00 | 1.03 | 1.05 | -0.80 | -43.25% | 0.01 | 3 | 266 | 0.81 | 0.08 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 195.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.22 | 0.05 | 0.00 | -0.08 | 5/29/2026 2:59:00 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.04 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 2:59:00 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 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 8 | 4.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 2:59:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 267 | 3.43 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/29/2026 2:59:00 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.64 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 542 | 2.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:59:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 59 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 2:59:00 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:59:00 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.10 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.31 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/29/2026 2:59:00 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.86 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/29/2026 2:59:00 PM EST |
| 95.00 | 0.15 | 0.60 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | -0.02 | 0.00 | -0.07 | 5/26/2026 | 5/29/2026 2:59:00 PM EST |
| 100.00 | 0.15 | 0.75 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.82 | -0.04 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 105.00 | 0.30 | 0.95 | 0.63 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.85 | -0.06 | 0.00 | -0.11 | 5/21/2026 | 5/29/2026 2:59:00 PM EST |
| 110.00 | 0.65 | 1.25 | 0.95 | 0.58 | -0.42 | -42.00% | 0.01 | 5 | 57 | 0.75 | -0.09 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 115.00 | 0.95 | 1.85 | 1.40 | 1.50 | -0.20 | -11.77% | 0.01 | 5 | 46 | 0.71 | -0.13 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 120.00 | 2.25 | 2.85 | 2.55 | 2.62 | -0.16 | -5.76% | 0.02 | 6 | 60 | 0.76 | -0.18 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 125.00 | 3.50 | 4.20 | 3.85 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.76 | -0.24 | 0.01 | -0.22 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 130.00 | 5.20 | 6.00 | 5.60 | 5.50 | -0.20 | -3.51% | 0.04 | 22 | 192 | 0.79 | -0.32 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 135.00 | 7.20 | 8.20 | 7.70 | 6.70 | -0.30 | -4.29% | 0.06 | 5 | 15 | 0.77 | -0.40 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 140.00 | 9.70 | 10.80 | 10.25 | 10.10 | +1.10 | +12.23% | 0.07 | 2 | 35 | 0.78 | -0.48 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 145.00 | 12.70 | 13.80 | 13.25 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.79 | -0.55 | 0.02 | -0.28 | 5/26/2026 | 5/29/2026 2:59:00 PM EST |
| 150.00 | 16.00 | 17.20 | 16.60 | % | 0.11 | 0 | 0 | 0.81 | -0.62 | 0.01 | -0.27 | 5/29/2026 2:59:00 PM EST | |||
| 155.00 | 19.20 | 21.10 | 20.15 | 19.27 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.74 | -0.68 | 0.01 | -0.25 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 160.00 | 23.30 | 25.10 | 24.20 | % | 0.15 | 0 | 0 | 0.75 | -0.73 | 0.01 | -0.23 | 5/29/2026 2:59:00 PM EST | |||
| 165.00 | 27.40 | 29.90 | 28.65 | % | 0.17 | 0 | 0 | 0.75 | -0.78 | 0.01 | -0.21 | 5/29/2026 2:59:00 PM EST | |||
| 170.00 | 31.80 | 34.50 | 33.15 | % | 0.19 | 0 | 0 | 0.97 | -0.82 | 0.01 | -0.19 | 5/29/2026 2:59:00 PM EST | |||
| 175.00 | 36.40 | 39.00 | 37.70 | % | 0.22 | 0 | 0 | 1.00 | -0.86 | 0.01 | -0.16 | 5/29/2026 2:59:00 PM EST | |||
| 180.00 | 41.00 | 43.80 | 42.40 | % | 0.24 | 0 | 0 | 1.03 | -0.88 | 0.01 | -0.14 | 5/29/2026 2:59:00 PM EST | |||
| 185.00 | 45.40 | 48.50 | 46.95 | % | 0.25 | 0 | 0 | 1.07 | -0.91 | 0.01 | -0.12 | 5/29/2026 2:59:00 PM EST | |||
| 190.00 | 50.10 | 53.10 | 51.60 | 48.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.07 | -0.92 | 0.01 | -0.11 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 195.00 | 54.90 | 58.00 | 56.45 | % | 0.29 | 0 | 0 | 1.17 | -0.95 | 0.00 | -0.08 | 5/29/2026 2:59:00 PM EST | |||
| 200.00 | 59.90 | 62.90 | 61.40 | 58.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.18 | -0.96 | 0.00 | -0.06 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |