Options Chain for SYNAPTICS INC COM (SYNA) - $80.10 as of 1/12/2026 9:29:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 50.20 | 54.20 | 52.20 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 35.00 | 45.20 | 49.20 | 47.20 | % | 1.35 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 40.00 | 40.20 | 44.20 | 42.20 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 45.00 | 35.20 | 39.20 | 37.20 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 50.00 | 30.20 | 34.20 | 32.20 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 55.00 | 26.10 | 29.30 | 27.70 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 60.00 | 20.50 | 24.20 | 22.35 | % | 0.37 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 65.00 | 15.60 | 19.30 | 17.45 | 11.30 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:52 PM EST |
| 70.00 | 11.90 | 14.40 | 13.15 | 6.78 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.60 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 1/9/2026 3:59:52 PM EST |
| 75.00 | 5.80 | 8.10 | 6.95 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.26 | 0.92 | 0.03 | -0.11 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 80.00 | 3.10 | 3.70 | 3.40 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 186 | 0.44 | 0.68 | 0.07 | -0.17 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 85.00 | 0.70 | 1.15 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 375 | 0.43 | 0.31 | 0.07 | -0.14 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 90.00 | 0.15 | 1.30 | 0.73 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.64 | 0.08 | 0.03 | -0.06 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.01 | 0.01 | -0.01 | 1/7/2026 | 1/9/2026 3:59:52 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 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.77 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.43 | -0.01 | 0.00 | -0.01 | 12/29/2025 | 1/9/2026 3:59:52 PM EST |
| 75.00 | 0.20 | 1.30 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.69 | -0.08 | 0.03 | -0.11 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 80.00 | 0.90 | 1.35 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.46 | -0.32 | 0.07 | -0.17 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 85.00 | 3.50 | 4.10 | 3.80 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.46 | -0.69 | 0.07 | -0.14 | 1/6/2026 | 1/9/2026 3:59:52 PM EST |
| 90.00 | 6.70 | 9.50 | 8.10 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.97 | -0.92 | 0.03 | -0.06 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 95.00 | 10.90 | 14.60 | 12.75 | % | 0.13 | 0 | 0 | 1.28 | -0.99 | 0.01 | -0.01 | 1/9/2026 3:59:52 PM EST |