Options Chain for SYNOPSYS INC COM (SNPS) - $530.61 as of 1/22/2025 9:22:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 185.50 | 192.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 360.00 | 175.60 | 182.20 | 169.85 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 370.00 | 165.70 | 172.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 380.00 | 155.80 | 163.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 390.00 | 145.90 | 152.00 | 98.60 | 0.00 | 0.00% | 0 | 4 | 0.80 | 1.00 | 0.00 | -0.06 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 400.00 | 136.00 | 143.80 | 103.50 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.99 | 0.00 | -0.07 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 410.00 | 126.20 | 133.70 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.09 | 1/21/2025 3:59:59 PM EST | |||
| 420.00 | 116.40 | 122.40 | 90.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.10 | 12/18/2024 | 1/21/2025 3:59:59 PM EST |
| 430.00 | 106.60 | 113.70 | 81.72 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.97 | 0.00 | -0.12 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 440.00 | 96.90 | 103.60 | 91.40 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.95 | 0.00 | -0.15 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 450.00 | 87.70 | 93.30 | % | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.18 | 1/21/2025 3:59:59 PM EST | |||
| 460.00 | 78.00 | 83.80 | 67.30 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.91 | 0.00 | -0.21 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 470.00 | 69.60 | 75.50 | 43.45 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.88 | 0.00 | -0.24 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 480.00 | 61.50 | 67.00 | 59.83 | +4.49 | +8.12% | 1 | 27 | 0.36 | 0.84 | 0.00 | -0.28 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 490.00 | 53.90 | 57.40 | 50.10 | 0.00 | 0.00% | 0 | 62 | 0.37 | 0.80 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 500.00 | 43.40 | 48.80 | 42.53 | 0.00 | 0.00% | 0 | 119 | 0.37 | 0.74 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 510.00 | 37.30 | 42.10 | 37.24 | 0.00 | 0.00% | 0 | 205 | 0.36 | 0.68 | 0.01 | -0.37 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 520.00 | 31.10 | 34.60 | 29.00 | +2.10 | +7.81% | 1 | 394 | 0.35 | 0.61 | 0.01 | -0.38 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 530.00 | 24.60 | 27.70 | 26.00 | +0.20 | +0.78% | 1 | 215 | 0.35 | 0.54 | 0.01 | -0.39 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 540.00 | 20.10 | 22.20 | 18.30 | 0.00 | 0.00% | 0 | 334 | 0.33 | 0.47 | 0.01 | -0.38 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 550.00 | 15.60 | 17.70 | 13.30 | 0.00 | 0.00% | 0 | 534 | 0.32 | 0.39 | 0.01 | -0.36 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 560.00 | 11.00 | 13.40 | 10.42 | 0.00 | 0.00% | 0 | 459 | 0.34 | 0.32 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 570.00 | 8.00 | 9.90 | 7.90 | 0.00 | 0.00% | 0 | 547 | 0.31 | 0.26 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 580.00 | 5.90 | 7.00 | 6.35 | 0.00 | 0.00% | 0 | 162 | 0.30 | 0.21 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 590.00 | 4.30 | 5.60 | 4.90 | 0.00 | 0.00% | 0 | 25 | 0.33 | 0.16 | 0.00 | -0.22 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 600.00 | 3.20 | 4.20 | 2.90 | 0.00 | 0.00% | 0 | 96 | 0.33 | 0.12 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 610.00 | 2.15 | 2.90 | 2.10 | 0.00 | 0.00% | 0 | 170 | 0.34 | 0.09 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 620.00 | 1.70 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.07 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 630.00 | 1.15 | 2.35 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.05 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 640.00 | 0.05 | 1.50 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.04 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 650.00 | 0.00 | 1.50 | % | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 660.00 | 0.05 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.02 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 1.30 | 0.53 | 0.00 | 0.00% | 0 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 1.45 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | -0.02 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 1.50 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | -0.03 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | -0.06 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.01 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 410.00 | 0.10 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.02 | 0.00 | -0.09 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 84 | 0.47 | -0.02 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 430.00 | 0.15 | 4.00 | 0.92 | 0.00 | 0.00% | 0 | 73 | 0.45 | -0.03 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 440.00 | 1.00 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 234 | 0.42 | -0.05 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 450.00 | 1.30 | 1.85 | 1.58 | -0.17 | -9.72% | 3 | 1,362 | 0.40 | -0.06 | 0.00 | -0.18 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 460.00 | 1.80 | 2.50 | 2.40 | 0.00 | 0.00% | 0 | 95 | 0.38 | -0.09 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 470.00 | 2.45 | 3.40 | 3.35 | 0.00 | 0.00% | 0 | 111 | 0.38 | -0.12 | 0.00 | -0.24 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 480.00 | 3.30 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 213 | 0.37 | -0.16 | 0.00 | -0.28 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 490.00 | 4.80 | 5.90 | 6.80 | 0.00 | 0.00% | 0 | 377 | 0.36 | -0.20 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 500.00 | 6.30 | 8.40 | 9.20 | 0.00 | 0.00% | 0 | 349 | 0.36 | -0.26 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 510.00 | 8.20 | 11.50 | 11.65 | 0.00 | 0.00% | 0 | 98 | 0.36 | -0.32 | 0.01 | -0.37 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 520.00 | 11.70 | 13.50 | 15.65 | 0.00 | 0.00% | 0 | 123 | 0.35 | -0.39 | 0.01 | -0.38 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 530.00 | 14.90 | 17.80 | 19.55 | 0.00 | 0.00% | 0 | 106 | 0.35 | -0.46 | 0.01 | -0.39 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 540.00 | 20.00 | 25.10 | 25.33 | 0.00 | 0.00% | 0 | 62 | 0.35 | -0.53 | 0.01 | -0.38 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 550.00 | 24.80 | 27.80 | 33.00 | 0.00 | 0.00% | 0 | 33 | 0.33 | -0.61 | 0.01 | -0.36 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 560.00 | 30.30 | 36.80 | 70.34 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.68 | 0.01 | -0.33 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 570.00 | 36.90 | 42.40 | 46.65 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.74 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 580.00 | 45.30 | 49.70 | 74.10 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.79 | 0.01 | -0.26 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 590.00 | 52.90 | 57.60 | % | 0 | 0 | 0.40 | -0.84 | 0.00 | -0.22 | 1/21/2025 3:59:59 PM EST | |||
| 600.00 | 62.10 | 67.50 | 75.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.88 | 0.00 | -0.18 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 610.00 | 71.60 | 77.00 | % | 0 | 0 | 0.43 | -0.91 | 0.00 | -0.14 | 1/21/2025 3:59:59 PM EST | |||
| 620.00 | 80.30 | 86.50 | % | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 630.00 | 89.50 | 95.90 | % | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.09 | 1/21/2025 3:59:59 PM EST | |||
| 640.00 | 99.20 | 106.00 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.07 | 1/21/2025 3:59:59 PM EST | |||
| 650.00 | 109.50 | 115.90 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 660.00 | 119.40 | 125.80 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.03 | 1/21/2025 3:59:59 PM EST |