Options Chain for SYNAPTICS INC COM (SYNA) - $73.90 as of 4/10/2026 5:23:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.20 | 30.90 | 29.05 | % | 0.65 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 50.00 | 21.80 | 26.00 | 23.90 | 21.75 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:08 PM EST |
| 55.00 | 17.90 | 20.60 | 19.25 | 13.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:08 PM EST |
| 60.00 | 13.00 | 16.10 | 14.55 | % | 0.24 | 0 | 6 | 2.00 | 0.99 | 0.00 | -0.01 | 4/10/2026 4:00:08 PM EST | |||
| 65.00 | 8.30 | 11.30 | 9.80 | 7.65 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.54 | 0.93 | 0.02 | -0.07 | 4/7/2026 | 4/10/2026 4:00:08 PM EST |
| 70.00 | 4.50 | 5.00 | 4.75 | 5.10 | -0.70 | -12.07% | 0.07 | 7 | 22 | 0.56 | 0.77 | 0.05 | -0.14 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 75.00 | 1.35 | 1.85 | 1.60 | 3.32 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.51 | 0.44 | 0.07 | -0.15 | 4/9/2026 | 4/10/2026 4:00:08 PM EST |
| 80.00 | 0.25 | 0.55 | 0.40 | 0.55 | +0.01 | +1.86% | 0.01 | 2 | 121 | 0.52 | 0.15 | 0.04 | -0.09 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 85.00 | 0.10 | 0.55 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.72 | 0.04 | 0.01 | -0.03 | 4/9/2026 | 4/10/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.67 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 50 | 1.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 9 | 2.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.30 | -75.00% | 0.01 | 4 | 31 | 1.22 | -0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 65.00 | 0.20 | 0.60 | 0.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.75 | -0.07 | 0.02 | -0.07 | 4/7/2026 | 4/10/2026 4:00:08 PM EST |
| 70.00 | 0.70 | 1.10 | 0.90 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.59 | -0.23 | 0.05 | -0.14 | 4/9/2026 | 4/10/2026 4:00:08 PM EST |
| 75.00 | 2.50 | 3.10 | 2.80 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.54 | -0.56 | 0.07 | -0.15 | 4/9/2026 | 4/10/2026 4:00:08 PM EST |
| 80.00 | 5.00 | 8.00 | 6.50 | 13.45 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.99 | -0.85 | 0.04 | -0.09 | 3/31/2026 | 4/10/2026 4:00:08 PM EST |
| 85.00 | 9.20 | 12.60 | 10.90 | 10.15 | +1.67 | +19.70% | 0.13 | 10 | 55 | 1.18 | -0.96 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 90.00 | 14.10 | 17.40 | 15.75 | 21.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:08 PM EST |
| 95.00 | 19.20 | 22.90 | 21.05 | % | 0.22 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 100.00 | 24.10 | 28.30 | 26.20 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 105.00 | 29.10 | 33.20 | 31.15 | % | 0.30 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 110.00 | 34.20 | 37.50 | 35.85 | % | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 115.00 | 39.20 | 43.20 | 41.20 | % | 0.36 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 120.00 | 44.20 | 47.80 | 46.00 | % | 0.38 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 125.00 | 49.20 | 52.80 | 51.00 | % | 0.41 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 130.00 | 54.10 | 57.30 | 55.70 | % | 0.43 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 135.00 | 59.10 | 62.70 | 60.90 | % | 0.45 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST |