Options Chain for SYNAPTICS INC COM (SYNA) - $113.00 as of 7/27/2026 6:28:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.60 | 58.70 | 56.65 | % | 0.94 | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 65.00 | 49.90 | 53.90 | 51.90 | % | 0.80 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 70.00 | 45.00 | 49.00 | 47.00 | % | 0.67 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 75.00 | 40.20 | 44.30 | 42.25 | % | 0.56 | 0 | 0 | 1.54 | 0.97 | 0.00 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 80.00 | 35.50 | 39.50 | 37.50 | % | 0.47 | 0 | 0 | 1.40 | 0.95 | 0.00 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 85.00 | 31.00 | 35.00 | 33.00 | % | 0.39 | 0 | 0 | 1.31 | 0.92 | 0.01 | -0.10 | 7/27/2026 3:59:58 PM EST | |||
| 90.00 | 26.70 | 30.50 | 28.60 | 34.30 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.21 | 0.88 | 0.01 | -0.13 | 6/29/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 22.60 | 26.50 | 24.55 | 30.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.84 | 0.84 | 0.01 | -0.16 | 6/29/2026 | 7/27/2026 3:59:58 PM EST |
| 100.00 | 19.20 | 22.70 | 20.95 | % | 0.21 | 0 | 0 | 0.88 | 0.78 | 0.01 | -0.18 | 7/27/2026 3:59:58 PM EST | |||
| 105.00 | 16.80 | 19.10 | 17.95 | 17.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | 0.72 | 0.01 | -0.20 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 110.00 | 13.70 | 15.60 | 14.65 | 13.00 | +0.50 | +4.00% | 0.13 | 7 | 2 | 0.90 | 0.65 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 115.00 | 11.00 | 13.40 | 12.20 | 11.50 | -2.50 | -17.86% | 0.11 | 2 | 16 | 0.91 | 0.58 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 120.00 | 8.60 | 11.00 | 9.80 | 10.20 | 0.00 | 0.00% | 0.08 | 0 | 73 | 0.90 | 0.51 | 0.01 | -0.22 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 125.00 | 6.70 | 9.00 | 7.85 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.89 | 0.43 | 0.02 | -0.21 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 130.00 | 5.20 | 7.30 | 6.25 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 848 | 0.89 | 0.36 | 0.01 | -0.20 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 135.00 | 2.35 | 5.70 | 4.03 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.80 | 0.29 | 0.01 | -0.18 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 140.00 | 2.50 | 4.90 | 3.70 | 2.70 | -0.30 | -10.00% | 0.03 | 5 | 28 | 0.87 | 0.23 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 145.00 | 2.40 | 4.40 | 3.40 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.93 | 0.18 | 0.01 | -0.13 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 150.00 | 0.55 | 2.50 | 1.53 | 1.60 | -1.50 | -48.39% | 0.01 | 14 | 17 | 0.76 | 0.13 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 155.00 | 1.40 | 3.40 | 2.40 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.97 | 0.10 | 0.01 | -0.09 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 3.10 | 1.55 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.15 | 0.08 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.90 | 1.45 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.19 | 0.06 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.10 | 0.04 | 0.00 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.03 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.55 | 1.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.33 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.37 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/27/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/27/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | -0.01 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.45 | 1.23 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | -0.01 | 0.00 | -0.03 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.32 | -0.03 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.95 | 1.48 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.44 | -0.05 | 0.00 | -0.07 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 85.00 | 0.05 | 3.50 | 1.78 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.95 | -0.08 | 0.01 | -0.10 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 90.00 | 0.60 | 2.95 | 1.78 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.90 | -0.12 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 1.55 | 4.80 | 3.18 | 2.90 | -0.70 | -19.45% | 0.03 | 3 | 3 | 0.97 | -0.16 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 100.00 | 2.55 | 5.20 | 3.88 | 4.43 | +0.53 | +13.59% | 0.04 | 2 | 30 | 0.91 | -0.22 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 105.00 | 5.00 | 7.40 | 6.20 | 5.75 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.98 | -0.28 | 0.01 | -0.20 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 110.00 | 6.80 | 8.90 | 7.85 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.94 | -0.35 | 0.01 | -0.22 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 115.00 | 9.10 | 11.30 | 10.20 | 11.66 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.94 | -0.42 | 0.01 | -0.22 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 120.00 | 12.00 | 14.10 | 13.05 | 11.25 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.94 | -0.49 | 0.01 | -0.22 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 125.00 | 13.70 | 17.10 | 15.40 | 14.70 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.88 | -0.57 | 0.02 | -0.21 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 130.00 | 17.20 | 20.50 | 18.85 | 17.70 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.89 | -0.64 | 0.01 | -0.20 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 135.00 | 21.00 | 24.20 | 22.60 | 21.20 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.88 | -0.71 | 0.01 | -0.18 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 140.00 | 24.60 | 28.10 | 26.35 | 22.47 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.85 | -0.77 | 0.01 | -0.15 | 7/6/2026 | 7/27/2026 3:59:58 PM EST |
| 145.00 | 28.90 | 32.80 | 30.85 | 25.40 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.87 | -0.82 | 0.01 | -0.13 | 7/6/2026 | 7/27/2026 3:59:58 PM EST |
| 150.00 | 33.30 | 37.30 | 35.30 | % | 0.24 | 0 | 0 | 1.10 | -0.87 | 0.01 | -0.10 | 7/27/2026 3:59:58 PM EST | |||
| 155.00 | 37.90 | 41.90 | 39.90 | % | 0.26 | 0 | 0 | 1.13 | -0.90 | 0.01 | -0.09 | 7/27/2026 3:59:58 PM EST | |||
| 160.00 | 42.50 | 46.60 | 44.55 | % | 0.28 | 0 | 0 | 1.17 | -0.92 | 0.01 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 165.00 | 47.20 | 51.20 | 49.20 | % | 0.30 | 0 | 0 | 1.21 | -0.94 | 0.00 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 170.00 | 51.90 | 55.90 | 53.90 | % | 0.32 | 0 | 0 | 1.25 | -0.96 | 0.00 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 175.00 | 56.80 | 60.80 | 58.80 | % | 0.34 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 180.00 | 61.70 | 65.70 | 63.70 | % | 0.35 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 185.00 | 66.60 | 70.60 | 68.60 | % | 0.37 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 190.00 | 71.70 | 75.80 | 73.75 | % | 0.39 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 195.00 | 76.50 | 80.50 | 78.50 | % | 0.40 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 200.00 | 81.60 | 85.60 | 83.60 | % | 0.42 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST |