Options Chain for SYNOPSYS INC COM (SNPS) - $416.31 as of 9/3/2026 9:30:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 72.20 | 79.00 | 75.60 | % | 0.22 | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.13 | 9/3/2026 4:00:02 PM EST | |||
| 350.00 | 67.80 | 74.80 | 71.30 | % | 0.20 | 0 | 0 | 0.37 | 0.89 | 0.00 | -0.14 | 9/3/2026 4:00:02 PM EST | |||
| 355.00 | 63.50 | 69.50 | 66.50 | % | 0.19 | 0 | 0 | 0.38 | 0.87 | 0.00 | -0.15 | 9/3/2026 4:00:02 PM EST | |||
| 360.00 | 59.30 | 66.40 | 62.85 | % | 0.17 | 0 | 0 | 0.40 | 0.85 | 0.00 | -0.16 | 9/3/2026 4:00:02 PM EST | |||
| 365.00 | 55.10 | 61.60 | 58.35 | % | 0.16 | 0 | 0 | 0.39 | 0.83 | 0.00 | -0.17 | 9/3/2026 4:00:02 PM EST | |||
| 370.00 | 51.20 | 57.70 | 54.45 | % | 0.15 | 0 | 0 | 0.40 | 0.81 | 0.00 | -0.18 | 9/3/2026 4:00:02 PM EST | |||
| 375.00 | 47.30 | 54.50 | 50.90 | % | 0.14 | 0 | 0 | 0.40 | 0.79 | 0.00 | -0.20 | 9/3/2026 4:00:02 PM EST | |||
| 380.00 | 43.80 | 50.20 | 47.00 | % | 0.12 | 0 | 0 | 0.40 | 0.76 | 0.00 | -0.21 | 9/3/2026 4:00:02 PM EST | |||
| 385.00 | 40.20 | 46.40 | 43.30 | % | 0.11 | 0 | 0 | 0.39 | 0.73 | 0.01 | -0.21 | 9/3/2026 4:00:02 PM EST | |||
| 390.00 | 36.70 | 43.60 | 40.15 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.01 | -0.22 | 9/3/2026 4:00:02 PM EST | |||
| 395.00 | 33.40 | 39.90 | 36.65 | % | 0.09 | 0 | 0 | 0.39 | 0.68 | 0.01 | -0.23 | 9/3/2026 4:00:02 PM EST | |||
| 400.00 | 30.40 | 36.80 | 33.60 | % | 0.08 | 0 | 0 | 0.39 | 0.65 | 0.01 | -0.24 | 9/3/2026 4:00:02 PM EST | |||
| 405.00 | 27.50 | 34.50 | 31.00 | % | 0.08 | 0 | 0 | 0.40 | 0.61 | 0.01 | -0.24 | 9/3/2026 4:00:02 PM EST | |||
| 410.00 | 24.60 | 31.00 | 27.80 | % | 0.07 | 0 | 0 | 0.39 | 0.58 | 0.01 | -0.25 | 9/3/2026 4:00:02 PM EST | |||
| 415.00 | 21.80 | 29.30 | 25.55 | % | 0.06 | 0 | 0 | 0.39 | 0.55 | 0.01 | -0.25 | 9/3/2026 4:00:02 PM EST | |||
| 420.00 | 19.20 | 26.80 | 23.00 | % | 0.05 | 0 | 0 | 0.39 | 0.51 | 0.01 | -0.25 | 9/3/2026 4:00:02 PM EST | |||
| 425.00 | 17.50 | 24.60 | 21.05 | % | 0.05 | 0 | 0 | 0.39 | 0.48 | 0.01 | -0.25 | 9/3/2026 4:00:02 PM EST | |||
| 430.00 | 14.80 | 21.90 | 18.35 | % | 0.04 | 0 | 0 | 0.38 | 0.45 | 0.01 | -0.25 | 9/3/2026 4:00:02 PM EST | |||
| 435.00 | 12.90 | 20.10 | 16.50 | % | 0.04 | 0 | 0 | 0.38 | 0.42 | 0.01 | -0.24 | 9/3/2026 4:00:02 PM EST | |||
| 440.00 | 11.50 | 19.10 | 15.30 | % | 0.03 | 0 | 0 | 0.39 | 0.39 | 0.01 | -0.24 | 9/3/2026 4:00:02 PM EST | |||
| 445.00 | 10.60 | 17.00 | 13.80 | % | 0.03 | 0 | 0 | 0.39 | 0.36 | 0.01 | -0.23 | 9/3/2026 4:00:02 PM EST | |||
| 450.00 | 9.30 | 16.20 | 12.75 | % | 0.03 | 0 | 0 | 0.40 | 0.33 | 0.01 | -0.23 | 9/3/2026 4:00:02 PM EST | |||
| 455.00 | 7.90 | 14.90 | 11.40 | % | 0.03 | 0 | 0 | 0.40 | 0.30 | 0.01 | -0.22 | 9/3/2026 4:00:02 PM EST | |||
| 460.00 | 7.00 | 13.30 | 10.15 | % | 0.02 | 0 | 0 | 0.40 | 0.28 | 0.01 | -0.21 | 9/3/2026 4:00:02 PM EST | |||
| 465.00 | 6.10 | 12.30 | 9.20 | 8.80 | % | 0.02 | 1 | 0 | 0.40 | 0.25 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 470.00 | 4.70 | 11.50 | 8.10 | % | 0.02 | 0 | 0 | 0.40 | 0.23 | 0.01 | -0.19 | 9/3/2026 4:00:02 PM EST | |||
| 475.00 | 3.60 | 10.60 | 7.10 | % | 0.01 | 0 | 0 | 0.39 | 0.21 | 0.00 | -0.18 | 9/3/2026 4:00:02 PM EST | |||
| 480.00 | 3.70 | 8.50 | 6.10 | % | 0.01 | 0 | 0 | 0.39 | 0.19 | 0.00 | -0.17 | 9/3/2026 4:00:02 PM EST | |||
| 485.00 | 1.90 | 9.30 | 5.60 | % | 0.01 | 0 | 0 | 0.39 | 0.18 | 0.00 | -0.16 | 9/3/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 0.90 | 6.80 | 3.85 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.00 | -0.13 | 9/3/2026 4:00:02 PM EST | |||
| 350.00 | 2.50 | 6.10 | 4.30 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.00 | -0.14 | 9/3/2026 4:00:02 PM EST | |||
| 355.00 | 1.00 | 8.10 | 4.55 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.00 | -0.15 | 9/3/2026 4:00:02 PM EST | |||
| 360.00 | 2.30 | 7.10 | 4.70 | % | 0.01 | 0 | 0 | 0.39 | -0.15 | 0.00 | -0.16 | 9/3/2026 4:00:02 PM EST | |||
| 365.00 | 1.95 | 9.60 | 5.78 | % | 0.02 | 0 | 0 | 0.39 | -0.17 | 0.00 | -0.17 | 9/3/2026 4:00:02 PM EST | |||
| 370.00 | 3.10 | 10.60 | 6.85 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.00 | -0.18 | 9/3/2026 4:00:02 PM EST | |||
| 375.00 | 4.20 | 10.80 | 7.50 | % | 0.02 | 0 | 0 | 0.39 | -0.21 | 0.00 | -0.20 | 9/3/2026 4:00:02 PM EST | |||
| 380.00 | 5.60 | 12.00 | 8.80 | % | 0.02 | 0 | 0 | 0.39 | -0.24 | 0.00 | -0.21 | 9/3/2026 4:00:02 PM EST | |||
| 385.00 | 7.10 | 14.70 | 10.90 | 9.98 | % | 0.03 | 1 | 0 | 0.40 | -0.27 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 390.00 | 8.60 | 16.20 | 12.40 | % | 0.03 | 0 | 0 | 0.40 | -0.29 | 0.01 | -0.22 | 9/3/2026 4:00:02 PM EST | |||
| 395.00 | 10.50 | 17.90 | 14.20 | % | 0.04 | 0 | 0 | 0.40 | -0.32 | 0.01 | -0.23 | 9/3/2026 4:00:02 PM EST | |||
| 400.00 | 13.00 | 17.40 | 15.20 | 14.63 | % | 0.04 | 1 | 0 | 0.38 | -0.35 | 0.01 | -0.24 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 405.00 | 14.60 | 20.50 | 17.55 | % | 0.04 | 0 | 0 | 0.39 | -0.39 | 0.01 | -0.24 | 9/3/2026 4:00:02 PM EST | |||
| 410.00 | 16.90 | 23.90 | 20.40 | % | 0.05 | 0 | 0 | 0.40 | -0.42 | 0.01 | -0.25 | 9/3/2026 4:00:02 PM EST | |||
| 415.00 | 19.30 | 25.40 | 22.35 | % | 0.05 | 0 | 0 | 0.39 | -0.45 | 0.01 | -0.25 | 9/3/2026 4:00:02 PM EST | |||
| 420.00 | 22.00 | 27.90 | 24.95 | % | 0.06 | 0 | 0 | 0.39 | -0.49 | 0.01 | -0.25 | 9/3/2026 4:00:02 PM EST | |||
| 425.00 | 24.70 | 30.50 | 27.60 | % | 0.06 | 0 | 0 | 0.39 | -0.52 | 0.01 | -0.25 | 9/3/2026 4:00:02 PM EST | |||
| 430.00 | 27.80 | 33.30 | 30.55 | % | 0.07 | 0 | 0 | 0.39 | -0.55 | 0.01 | -0.25 | 9/3/2026 4:00:02 PM EST | |||
| 435.00 | 30.90 | 36.20 | 33.55 | % | 0.08 | 0 | 0 | 0.38 | -0.58 | 0.01 | -0.24 | 9/3/2026 4:00:02 PM EST | |||
| 440.00 | 34.40 | 39.40 | 36.90 | % | 0.08 | 0 | 0 | 0.38 | -0.61 | 0.01 | -0.24 | 9/3/2026 4:00:02 PM EST | |||
| 445.00 | 37.80 | 43.00 | 40.40 | % | 0.09 | 0 | 0 | 0.39 | -0.64 | 0.01 | -0.23 | 9/3/2026 4:00:02 PM EST | |||
| 450.00 | 41.50 | 47.40 | 44.45 | % | 0.10 | 0 | 0 | 0.40 | -0.67 | 0.01 | -0.23 | 9/3/2026 4:00:02 PM EST | |||
| 455.00 | 45.20 | 51.40 | 48.30 | % | 0.11 | 0 | 0 | 0.40 | -0.70 | 0.01 | -0.22 | 9/3/2026 4:00:02 PM EST | |||
| 460.00 | 49.20 | 54.40 | 51.80 | % | 0.11 | 0 | 0 | 0.39 | -0.72 | 0.01 | -0.21 | 9/3/2026 4:00:02 PM EST | |||
| 465.00 | 53.00 | 58.40 | 55.70 | % | 0.12 | 0 | 0 | 0.39 | -0.75 | 0.01 | -0.20 | 9/3/2026 4:00:02 PM EST | |||
| 470.00 | 57.20 | 63.30 | 60.25 | % | 0.13 | 0 | 0 | 0.40 | -0.77 | 0.01 | -0.19 | 9/3/2026 4:00:02 PM EST | |||
| 475.00 | 61.30 | 67.40 | 64.35 | % | 0.14 | 0 | 0 | 0.40 | -0.79 | 0.00 | -0.18 | 9/3/2026 4:00:02 PM EST | |||
| 480.00 | 64.60 | 71.70 | 68.15 | % | 0.14 | 0 | 0 | 0.39 | -0.81 | 0.00 | -0.17 | 9/3/2026 4:00:02 PM EST | |||
| 485.00 | 70.00 | 75.60 | 72.80 | % | 0.15 | 0 | 0 | 0.40 | -0.82 | 0.00 | -0.16 | 9/3/2026 4:00:02 PM EST |