Options Chain for SYNOPSYS INC COM (SNPS) - $444.92 as of 9/12/2025 4:14:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 213.30 | 221.60 | 217.45 | % | 1.04 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 220.00 | 204.30 | 211.60 | 207.95 | % | 0.95 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 230.00 | 194.00 | 201.30 | 197.65 | % | 0.86 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 240.00 | 184.30 | 191.30 | 187.80 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 250.00 | 173.50 | 182.10 | 177.80 | % | 0.71 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 260.00 | 163.60 | 172.00 | 167.80 | % | 0.65 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 270.00 | 153.70 | 162.20 | 157.95 | % | 0.58 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 9/12/2025 4:00:01 PM EST | |||
| 280.00 | 143.90 | 152.60 | 148.25 | % | 0.53 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.04 | 9/12/2025 4:00:01 PM EST | |||
| 290.00 | 134.20 | 142.30 | 138.25 | % | 0.48 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.04 | 9/12/2025 4:00:01 PM EST | |||
| 300.00 | 124.30 | 132.70 | 128.50 | % | 0.43 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.05 | 9/12/2025 4:00:01 PM EST | |||
| 310.00 | 114.60 | 123.30 | 118.95 | % | 0.38 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.06 | 9/12/2025 4:00:01 PM EST | |||
| 320.00 | 105.00 | 113.40 | 109.20 | % | 0.34 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.07 | 9/12/2025 4:00:01 PM EST | |||
| 330.00 | 95.40 | 103.80 | 99.60 | % | 0.30 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.09 | 9/12/2025 4:00:01 PM EST | |||
| 340.00 | 86.00 | 94.40 | 90.20 | % | 0.27 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.13 | 9/12/2025 4:00:01 PM EST | |||
| 350.00 | 77.20 | 85.00 | 81.10 | % | 0.23 | 0 | 0 | 0.56 | 0.91 | 0.00 | -0.15 | 9/12/2025 4:00:01 PM EST | |||
| 360.00 | 68.20 | 75.30 | 71.75 | 78.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.52 | 0.89 | 0.00 | -0.17 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 370.00 | 60.70 | 67.00 | 63.85 | 63.70 | +7.00 | +12.35% | 0.17 | 1 | 0 | 0.41 | 0.85 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 380.00 | 51.30 | 59.10 | 55.20 | % | 0.15 | 0 | 0 | 0.40 | 0.81 | 0.00 | -0.22 | 9/12/2025 4:00:01 PM EST | |||
| 390.00 | 43.40 | 51.40 | 47.40 | % | 0.12 | 0 | 0 | 0.39 | 0.76 | 0.00 | -0.24 | 9/12/2025 4:00:01 PM EST | |||
| 400.00 | 37.70 | 43.50 | 40.60 | 43.40 | -6.60 | -13.20% | 0.10 | 3 | 4 | 0.39 | 0.71 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 410.00 | 31.80 | 37.10 | 34.45 | 34.00 | -6.50 | -16.05% | 0.08 | 2 | 5 | 0.39 | 0.65 | 0.01 | -0.27 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 420.00 | 27.10 | 29.80 | 28.45 | 27.99 | -7.11 | -20.26% | 0.07 | 15 | 18 | 0.38 | 0.59 | 0.01 | -0.27 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 430.00 | 19.10 | 24.80 | 21.95 | 24.00 | -6.77 | -22.01% | 0.05 | 17 | 17 | 0.39 | 0.52 | 0.01 | -0.27 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 440.00 | 17.50 | 21.90 | 19.70 | 18.80 | -7.70 | -29.06% | 0.04 | 7 | 9 | 0.39 | 0.46 | 0.01 | -0.27 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 450.00 | 12.80 | 18.10 | 15.45 | 15.00 | -5.13 | -25.49% | 0.03 | 11 | 9 | 0.38 | 0.39 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 460.00 | 10.10 | 14.90 | 12.50 | 12.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | 0.34 | 0.01 | -0.24 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 470.00 | 6.90 | 14.20 | 10.55 | 15.00 | +1.00 | +7.15% | 0.02 | 1 | 1 | 0.40 | 0.28 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 480.00 | 5.80 | 9.70 | 7.75 | 7.90 | -1.00 | -11.24% | 0.02 | 3 | 2 | 0.38 | 0.24 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 490.00 | 5.00 | 8.30 | 6.65 | 6.80 | % | 0.01 | 2 | 0 | 0.40 | 0.20 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 500.00 | 5.00 | 9.60 | 7.30 | 6.40 | -0.60 | -8.58% | 0.01 | 2 | 2 | 0.45 | 0.16 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 510.00 | 2.10 | 8.40 | 5.25 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.13 | 0.00 | -0.15 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 520.00 | 0.15 | 7.70 | 3.93 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.00 | -0.13 | 9/12/2025 4:00:01 PM EST | |||
| 530.00 | 0.05 | 7.10 | 3.58 | 4.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.09 | 0.00 | -0.11 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 540.00 | 0.15 | 6.50 | 3.33 | % | 0.01 | 0 | 0 | 0.41 | 0.08 | 0.00 | -0.10 | 9/12/2025 4:00:01 PM EST | |||
| 550.00 | 0.20 | 6.10 | 3.15 | % | 0.01 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.08 | 9/12/2025 4:00:01 PM EST | |||
| 560.00 | 0.05 | 5.80 | 2.93 | 1.60 | % | 0.01 | 1 | 0 | 0.43 | 0.05 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 570.00 | 0.05 | 5.50 | 2.78 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.06 | 9/12/2025 4:00:01 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.04 | 9/12/2025 4:00:01 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.03 | 9/12/2025 4:00:01 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 620.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 630.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 650.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 9/12/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 3.10 | 1.55 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.79 | 0.00 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.04 | 9/12/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.05 | 9/12/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.06 | 9/12/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.07 | 9/12/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.04 | 0.00 | -0.09 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 340.00 | 0.35 | 5.80 | 3.08 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.06 | 0.00 | -0.13 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 350.00 | 0.05 | 7.00 | 3.53 | 4.14 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.42 | -0.09 | 0.00 | -0.15 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 360.00 | 0.70 | 5.20 | 2.95 | 3.90 | -0.60 | -13.34% | 0.01 | 2 | 3 | 0.39 | -0.11 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 370.00 | 2.90 | 9.20 | 6.05 | 5.29 | -3.82 | -41.94% | 0.02 | 4 | 2 | 0.43 | -0.15 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 380.00 | 2.50 | 9.80 | 6.15 | 6.80 | -0.45 | -6.21% | 0.02 | 11 | 6 | 0.38 | -0.19 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 390.00 | 7.10 | 9.80 | 8.45 | 9.80 | -0.55 | -5.32% | 0.02 | 3 | 6 | 0.38 | -0.24 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 400.00 | 9.50 | 14.60 | 12.05 | 10.50 | -2.85 | -21.35% | 0.03 | 1 | 3 | 0.39 | -0.29 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 410.00 | 12.70 | 19.00 | 15.85 | % | 0.04 | 0 | 0 | 0.39 | -0.35 | 0.01 | -0.27 | 9/12/2025 4:00:01 PM EST | |||
| 420.00 | 16.70 | 21.80 | 19.25 | 21.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.41 | 0.01 | -0.27 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 430.00 | 21.60 | 27.00 | 24.30 | 24.15 | +3.34 | +16.05% | 0.06 | 6 | 5 | 0.38 | -0.48 | 0.01 | -0.27 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 440.00 | 28.30 | 32.60 | 30.45 | 32.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.39 | -0.54 | 0.01 | -0.27 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 450.00 | 34.30 | 39.50 | 36.90 | % | 0.08 | 0 | 0 | 0.39 | -0.61 | 0.01 | -0.26 | 9/12/2025 4:00:01 PM EST | |||
| 460.00 | 41.50 | 46.10 | 43.80 | % | 0.10 | 0 | 0 | 0.39 | -0.66 | 0.01 | -0.24 | 9/12/2025 4:00:01 PM EST | |||
| 470.00 | 47.60 | 54.40 | 51.00 | % | 0.11 | 0 | 0 | 0.38 | -0.72 | 0.01 | -0.23 | 9/12/2025 4:00:01 PM EST | |||
| 480.00 | 55.60 | 63.80 | 59.70 | 69.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.39 | -0.76 | 0.01 | -0.21 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 490.00 | 64.20 | 72.20 | 68.20 | 59.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.38 | -0.80 | 0.00 | -0.19 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 500.00 | 73.30 | 81.20 | 77.25 | 67.10 | % | 0.15 | 1 | 0 | 0.50 | -0.84 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 510.00 | 82.40 | 90.50 | 86.45 | % | 0.17 | 0 | 0 | 0.52 | -0.87 | 0.00 | -0.15 | 9/12/2025 4:00:01 PM EST | |||
| 520.00 | 91.50 | 100.20 | 95.85 | % | 0.18 | 0 | 0 | 0.55 | -0.88 | 0.00 | -0.13 | 9/12/2025 4:00:01 PM EST | |||
| 530.00 | 101.00 | 109.70 | 105.35 | % | 0.20 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.11 | 9/12/2025 4:00:01 PM EST | |||
| 540.00 | 111.50 | 119.00 | 115.25 | % | 0.21 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.10 | 9/12/2025 4:00:01 PM EST | |||
| 550.00 | 120.70 | 128.70 | 124.70 | % | 0.23 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.08 | 9/12/2025 4:00:01 PM EST | |||
| 560.00 | 130.50 | 138.90 | 134.70 | % | 0.24 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.07 | 9/12/2025 4:00:01 PM EST | |||
| 570.00 | 140.20 | 148.40 | 144.30 | % | 0.25 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.06 | 9/12/2025 4:00:01 PM EST | |||
| 580.00 | 150.30 | 158.70 | 154.50 | % | 0.27 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.04 | 9/12/2025 4:00:01 PM EST | |||
| 590.00 | 160.30 | 168.60 | 164.45 | % | 0.28 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 9/12/2025 4:00:01 PM EST | |||
| 600.00 | 170.70 | 177.80 | 174.25 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 610.00 | 180.70 | 187.80 | 184.25 | % | 0.30 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 620.00 | 190.80 | 197.80 | 194.30 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 630.00 | 200.30 | 207.80 | 204.05 | % | 0.32 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 640.00 | 210.00 | 218.70 | 214.35 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 650.00 | 220.00 | 229.10 | 224.55 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST |