Options Chain for SYNOPSYS INC COM (SNPS) - $504.69 as of 10/17/2024 9:59:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 170.30 | 179.00 | 166.43 | 0.00 | 0.00% | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:56 PM EST |
| 340.00 | 160.30 | 168.70 | 157.05 | 0.00 | 0.00% | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:56 PM EST |
| 350.00 | 150.30 | 158.90 | 158.09 | 0.00 | 0.00% | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 3:59:56 PM EST |
| 360.00 | 140.30 | 149.00 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 370.00 | 130.30 | 139.00 | 147.16 | 0.00 | 0.00% | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 10/17/2024 3:59:56 PM EST |
| 380.00 | 120.40 | 128.90 | 150.58 | 0.00 | 0.00% | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 10/17/2024 3:59:56 PM EST |
| 390.00 | 110.30 | 119.00 | 136.06 | 0.00 | 0.00% | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 10/17/2024 3:59:56 PM EST |
| 400.00 | 100.40 | 108.90 | 116.00 | 0.00 | 0.00% | 0 | 3 | 3.69 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:56 PM EST |
| 410.00 | 90.90 | 98.90 | 85.65 | 0.00 | 0.00% | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 10/17/2024 3:59:56 PM EST |
| 420.00 | 80.70 | 88.90 | 72.60 | 0.00 | 0.00% | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 10/17/2024 3:59:56 PM EST |
| 430.00 | 70.70 | 78.90 | 79.85 | 0.00 | 0.00% | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:56 PM EST |
| 440.00 | 60.70 | 68.90 | 67.90 | 0.00 | 0.00% | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:56 PM EST |
| 450.00 | 50.80 | 58.90 | 84.49 | 0.00 | 0.00% | 0 | 20 | 2.23 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 460.00 | 40.90 | 48.90 | 74.48 | 0.00 | 0.00% | 0 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 470.00 | 31.00 | 39.00 | 30.80 | 0.00 | 0.00% | 0 | 29 | 1.64 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 480.00 | 22.50 | 27.50 | 29.65 | +6.39 | +27.48% | 11 | 38 | 1.26 | 0.96 | 0.01 | -0.52 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 490.00 | 13.00 | 18.10 | 48.25 | 0.00 | 0.00% | 0 | 54 | 0.69 | 0.91 | 0.02 | -0.78 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 500.00 | 6.30 | 9.20 | 10.37 | +2.18 | +26.62% | 17 | 204 | 0.49 | 0.66 | 0.03 | -1.88 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 510.00 | 1.75 | 3.60 | 2.60 | -0.98 | -27.38% | 104 | 243 | 0.49 | 0.30 | 0.03 | -1.70 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 520.00 | 0.25 | 0.45 | 0.50 | -0.68 | -57.63% | 96 | 229 | 0.39 | 0.07 | 0.01 | -0.60 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 530.00 | 0.00 | 0.35 | 0.37 | +0.07 | +23.34% | 18 | 241 | 0.59 | 0.01 | 0.00 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 540.00 | 0.00 | 0.30 | 0.10 | -0.15 | -60.00% | 108 | 409 | 0.69 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 550.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 731 | 0.81 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 560.00 | 0.00 | 0.25 | 0.03 | -0.07 | -70.00% | 32 | 202 | 0.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 570.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 31 | 308 | 0.94 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 580.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 73 | 231 | 1.33 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 590.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 56 | 1.58 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:56 PM EST |
| 600.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.72 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 610.00 | 0.00 | 4.30 | 0.96 | 0.00 | 0.00% | 0 | 29 | 2.91 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:56 PM EST |
| 620.00 | 0.00 | 2.60 | 0.30 | 0.00 | 0.00% | 0 | 49 | 2.72 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:56 PM EST |
| 630.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 135 | 1.59 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:56 PM EST |
| 640.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 12 | 2.70 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 10/17/2024 3:59:56 PM EST |
| 650.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 230 | 1.78 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:56 PM EST |
| 660.00 | 0.00 | 1.35 | 0.53 | 0.00 | 0.00% | 0 | 22 | 2.91 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 3:59:56 PM EST |
| 670.00 | 0.00 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 10/17/2024 3:59:56 PM EST |
| 680.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 33 | 2.06 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 10/17/2024 3:59:56 PM EST |
| 690.00 | 0.00 | 1.05 | 2.00 | 0.00 | 0.00% | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 10/17/2024 3:59:56 PM EST |
| 700.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:56 PM EST |
| 710.00 | 0.00 | 0.90 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 720.00 | 0.00 | 0.85 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 730.00 | 0.00 | 0.85 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 740.00 | 0.00 | 0.80 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 750.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 10/17/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:56 PM EST |
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 350.00 | 0.00 | 0.80 | 0.09 | 0.00 | 0.00% | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:56 PM EST |
| 360.00 | 0.00 | 0.90 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 370.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 12 | 3.25 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:56 PM EST |
| 380.00 | 0.00 | 1.10 | 1.42 | 0.00 | 0.00% | 0 | 39 | 3.06 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:56 PM EST |
| 390.00 | 0.00 | 1.30 | 0.23 | 0.00 | 0.00% | 0 | 6 | 2.92 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:56 PM EST |
| 400.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 67 | 2.25 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:56 PM EST |
| 410.00 | 0.00 | 1.05 | 1.47 | +1.42 | +2,840.00% | 1 | 21 | 2.34 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 420.00 | 0.00 | 0.05 | 1.50 | +1.48 | +7,400.00% | 1 | 48 | 1.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 430.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 109 | 2.04 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 440.00 | 0.00 | 1.45 | 0.05 | -0.05 | -50.00% | 1 | 201 | 1.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 450.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,175 | 1.13 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 460.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 1,259 | 0.94 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 470.00 | 0.05 | 0.30 | 0.05 | -0.20 | -80.00% | 2 | 194 | 0.66 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 480.00 | 0.05 | 0.70 | 0.25 | -0.71 | -73.96% | 2 | 241 | 0.56 | -0.04 | 0.01 | -0.52 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 490.00 | 0.40 | 1.15 | 0.50 | -1.65 | -76.75% | 15 | 247 | 0.50 | -0.09 | 0.02 | -0.78 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 500.00 | 1.60 | 2.40 | 1.75 | -3.25 | -65.00% | 28 | 719 | 0.35 | -0.34 | 0.03 | -1.88 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 510.00 | 3.70 | 8.30 | 4.66 | -6.54 | -58.40% | 9 | 224 | 0.37 | -0.70 | 0.03 | -1.70 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 520.00 | 14.00 | 16.80 | 17.13 | -2.97 | -14.78% | 6 | 221 | 0.56 | -0.93 | 0.01 | -0.60 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 530.00 | 23.30 | 27.90 | 21.00 | -10.85 | -34.07% | 5 | 71 | 0.93 | -0.99 | 0.00 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 540.00 | 32.70 | 37.80 | 32.80 | -7.20 | -18.00% | 2 | 23 | 1.15 | -1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 550.00 | 42.10 | 49.30 | 10.35 | 0.00 | 0.00% | 0 | 15 | 1.68 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 560.00 | 51.80 | 59.30 | 45.00 | 0.00 | 0.00% | 0 | 8 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:56 PM EST |
| 570.00 | 61.20 | 69.80 | 40.00 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:56 PM EST |
| 580.00 | 71.20 | 79.80 | 61.12 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 590.00 | 83.30 | 87.90 | 71.94 | 0.00 | 0.00% | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 600.00 | 91.00 | 99.80 | 95.00 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 3:59:56 PM EST |
| 610.00 | 101.00 | 109.80 | 113.30 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:56 PM EST |
| 620.00 | 111.00 | 119.80 | 138.04 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 10/17/2024 3:59:56 PM EST |
| 630.00 | 121.00 | 129.80 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 640.00 | 131.00 | 139.80 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 650.00 | 141.00 | 149.80 | 140.70 | 0.00 | 0.00% | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 3:59:56 PM EST |
| 660.00 | 151.00 | 159.80 | 151.10 | 0.00 | 0.00% | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 3:59:56 PM EST |
| 670.00 | 161.00 | 169.80 | 160.90 | 0.00 | 0.00% | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 3:59:56 PM EST |
| 680.00 | 171.00 | 179.80 | 171.20 | 0.00 | 0.00% | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 3:59:56 PM EST |
| 690.00 | 181.00 | 189.80 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 700.00 | 191.00 | 199.80 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 710.00 | 201.00 | 209.80 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 720.00 | 211.00 | 219.80 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 730.00 | 221.00 | 229.80 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 740.00 | 231.00 | 239.80 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 750.00 | 241.00 | 249.80 | 184.65 | 0.00 | 0.00% | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 10/17/2024 3:59:56 PM EST |