Options Chain for SYNAPTICS INC COM (SYNA) - $93.47 as of 9/11/2026 3:28:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.90 | 47.50 | 45.70 | % | 0.83 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 60.00 | 39.00 | 42.50 | 40.75 | % | 0.68 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 65.00 | 34.00 | 37.50 | 35.75 | % | 0.55 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 70.00 | 29.10 | 32.80 | 30.95 | % | 0.44 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 75.00 | 24.20 | 27.60 | 25.90 | % | 0.35 | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 80.00 | 19.50 | 22.90 | 21.20 | % | 0.27 | 0 | 0 | 0.86 | 0.95 | 0.01 | -0.02 | 9/11/2026 3:59:57 PM EST | |||
| 85.00 | 15.00 | 18.30 | 16.65 | % | 0.20 | 0 | 0 | 0.75 | 0.87 | 0.01 | -0.04 | 9/11/2026 3:59:57 PM EST | |||
| 90.00 | 11.00 | 14.00 | 12.50 | % | 0.14 | 0 | 0 | 0.47 | 0.78 | 0.02 | -0.06 | 9/11/2026 3:59:57 PM EST | |||
| 95.00 | 7.50 | 10.70 | 9.10 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.49 | 0.67 | 0.02 | -0.07 | 9/4/2026 | 9/11/2026 3:59:57 PM EST |
| 100.00 | 6.30 | 7.80 | 7.05 | 7.13 | % | 0.07 | 200 | 0 | 0.55 | 0.54 | 0.03 | -0.08 | 9/11/2026 | 9/11/2026 3:59:57 PM EST | |
| 105.00 | 3.60 | 5.50 | 4.55 | 4.55 | -0.23 | -4.82% | 0.04 | 5 | 2 | 0.52 | 0.41 | 0.03 | -0.08 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 110.00 | 1.00 | 4.50 | 2.75 | 1.71 | -0.99 | -36.67% | 0.03 | 1 | 8 | 0.49 | 0.29 | 0.02 | -0.07 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 115.00 | 0.30 | 2.30 | 1.30 | 1.49 | +0.64 | +75.30% | 0.01 | 1 | 7 | 0.43 | 0.18 | 0.02 | -0.05 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 120.00 | 0.10 | 2.25 | 1.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.47 | 0.10 | 0.01 | -0.03 | 9/8/2026 | 9/11/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.82 | 0.07 | 0.01 | -0.02 | 9/11/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.87 | 0.04 | 0.01 | -0.01 | 9/11/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.00 | -0.01 | 9/11/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.55 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.05 | 0.01 | -0.02 | 8/21/2026 | 9/11/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.84 | % | 0.01 | 100 | 0 | 0.65 | -0.13 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 3:59:57 PM EST | |
| 90.00 | 1.05 | 3.90 | 2.48 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | -0.22 | 0.02 | -0.06 | 8/26/2026 | 9/11/2026 3:59:57 PM EST |
| 95.00 | 2.65 | 5.60 | 4.13 | % | 0.04 | 0 | 0 | 0.53 | -0.33 | 0.02 | -0.07 | 9/11/2026 3:59:57 PM EST | |||
| 100.00 | 5.20 | 7.90 | 6.55 | 9.99 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | -0.46 | 0.03 | -0.08 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 105.00 | 7.30 | 10.90 | 9.10 | % | 0.09 | 0 | 0 | 0.51 | -0.59 | 0.03 | -0.08 | 9/11/2026 3:59:57 PM EST | |||
| 110.00 | 11.80 | 14.30 | 13.05 | 14.25 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.56 | -0.71 | 0.02 | -0.07 | 8/20/2026 | 9/11/2026 3:59:57 PM EST |
| 115.00 | 14.70 | 18.00 | 16.35 | % | 0.14 | 0 | 0 | 0.66 | -0.82 | 0.02 | -0.05 | 9/11/2026 3:59:57 PM EST | |||
| 120.00 | 18.90 | 22.40 | 20.65 | 24.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | -0.90 | 0.01 | -0.03 | 8/27/2026 | 9/11/2026 3:59:57 PM EST |
| 125.00 | 23.40 | 27.00 | 25.20 | % | 0.20 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.02 | 9/11/2026 3:59:57 PM EST | |||
| 130.00 | 28.00 | 31.70 | 29.85 | % | 0.23 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 9/11/2026 3:59:57 PM EST | |||
| 135.00 | 32.90 | 36.50 | 34.70 | % | 0.26 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 9/11/2026 3:59:57 PM EST | |||
| 140.00 | 37.90 | 41.40 | 39.65 | % | 0.28 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 145.00 | 42.70 | 46.30 | 44.50 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 150.00 | 47.70 | 51.30 | 49.50 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 155.00 | 52.50 | 56.40 | 54.45 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 160.00 | 56.90 | 61.50 | 59.20 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST |