Options Chain for SYNOPSYS INC COM (SNPS) - $474.84 as of 2/21/2025 9:26:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 87.80 | 95.80 | % | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.17 | 2/21/2025 4:00:02 PM EST | |||
| 400.00 | 80.00 | 87.00 | 81.00 | % | 1 | 0 | 0.41 | 0.89 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 410.00 | 70.70 | 78.60 | % | 0 | 0 | 0.40 | 0.86 | 0.00 | -0.21 | 2/21/2025 4:00:02 PM EST | |||
| 420.00 | 62.70 | 71.00 | % | 0 | 0 | 0.41 | 0.82 | 0.00 | -0.23 | 2/21/2025 4:00:02 PM EST | |||
| 430.00 | 56.80 | 63.00 | 64.55 | % | 1 | 0 | 0.42 | 0.78 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 440.00 | 47.70 | 55.90 | % | 0 | 0 | 0.40 | 0.74 | 0.00 | -0.26 | 2/21/2025 4:00:02 PM EST | |||
| 450.00 | 41.20 | 49.00 | 44.00 | -15.69 | -26.29% | 3 | 1 | 0.40 | 0.69 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 460.00 | 36.20 | 43.00 | % | 0 | 0 | 0.41 | 0.63 | 0.01 | -0.28 | 2/21/2025 4:00:02 PM EST | |||
| 470.00 | 29.20 | 37.00 | % | 0 | 0 | 0.40 | 0.58 | 0.01 | -0.28 | 2/21/2025 4:00:02 PM EST | |||
| 480.00 | 24.10 | 29.50 | 32.70 | % | 2 | 0 | 0.38 | 0.52 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 490.00 | 19.90 | 27.40 | 24.00 | % | 1 | 0 | 0.39 | 0.46 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 500.00 | 15.60 | 23.90 | 25.00 | % | 30 | 0 | 0.39 | 0.40 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 510.00 | 12.40 | 19.70 | 18.60 | -5.40 | -22.50% | 34 | 4 | 0.39 | 0.35 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 520.00 | 11.80 | 17.00 | % | 0 | 0 | 0.41 | 0.29 | 0.01 | -0.22 | 2/21/2025 4:00:02 PM EST | |||
| 530.00 | 9.10 | 14.80 | % | 0 | 0 | 0.41 | 0.25 | 0.00 | -0.20 | 2/21/2025 4:00:02 PM EST | |||
| 540.00 | 6.60 | 12.70 | % | 0 | 0 | 0.41 | 0.20 | 0.00 | -0.18 | 2/21/2025 4:00:02 PM EST | |||
| 550.00 | 3.10 | 9.90 | 8.15 | -2.85 | -25.91% | 3 | 35 | 0.38 | 0.17 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 560.00 | 2.35 | 9.60 | 5.70 | -4.30 | -43.00% | 3 | 1 | 0.40 | 0.14 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 570.00 | 0.05 | 8.40 | 5.14 | % | 1 | 0 | 0.38 | 0.11 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 580.00 | 0.05 | 7.50 | % | 0 | 0 | 0.39 | 0.10 | 0.00 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 590.00 | 0.05 | 6.80 | % | 0 | 0 | 0.40 | 0.07 | 0.00 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 600.00 | 0.90 | 4.70 | 2.35 | % | 1 | 0 | 0.42 | 0.06 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 610.00 | 0.05 | 5.80 | % | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 620.00 | 0.05 | 5.50 | % | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 630.00 | 0.05 | 5.30 | % | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 640.00 | 0.05 | 5.10 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 650.00 | 0.10 | 7.80 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 660.00 | 0.05 | 4.80 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 670.00 | 0.15 | 7.70 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.10 | 7.60 | % | 0 | 0 | 0.43 | -0.09 | 0.00 | -0.17 | 2/21/2025 4:00:02 PM EST | |||
| 400.00 | 4.40 | 8.80 | 4.80 | % | 1 | 0 | 0.47 | -0.11 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 410.00 | 1.85 | 10.40 | % | 0 | 0 | 0.41 | -0.14 | 0.00 | -0.21 | 2/21/2025 4:00:02 PM EST | |||
| 420.00 | 7.50 | 11.80 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.18 | 0.00 | -0.23 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 430.00 | 9.60 | 14.50 | % | 0 | 0 | 0.44 | -0.22 | 0.00 | -0.25 | 2/21/2025 4:00:02 PM EST | |||
| 440.00 | 12.60 | 14.20 | 12.10 | % | 4 | 0 | 0.40 | -0.26 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 450.00 | 13.30 | 17.90 | 15.10 | +4.40 | +41.13% | 4 | 2 | 0.38 | -0.31 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 460.00 | 16.80 | 24.10 | 19.93 | % | 8 | 0 | 0.40 | -0.37 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 470.00 | 20.10 | 28.60 | 23.24 | % | 5 | 0 | 0.38 | -0.42 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 480.00 | 25.00 | 33.60 | 29.00 | % | 4 | 0 | 0.38 | -0.48 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 490.00 | 30.50 | 38.90 | 35.56 | % | 3 | 0 | 0.38 | -0.54 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 500.00 | 36.50 | 44.90 | 28.50 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.60 | 0.01 | -0.26 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 510.00 | 43.00 | 51.30 | % | 0 | 0 | 0.36 | -0.65 | 0.01 | -0.24 | 2/21/2025 4:00:02 PM EST | |||
| 520.00 | 52.00 | 58.30 | % | 0 | 0 | 0.37 | -0.71 | 0.01 | -0.22 | 2/21/2025 4:00:02 PM EST | |||
| 530.00 | 58.00 | 66.30 | % | 0 | 0 | 0.35 | -0.75 | 0.00 | -0.20 | 2/21/2025 4:00:02 PM EST | |||
| 540.00 | 66.20 | 74.00 | % | 0 | 0 | 0.35 | -0.80 | 0.00 | -0.18 | 2/21/2025 4:00:02 PM EST | |||
| 550.00 | 74.70 | 82.80 | % | 0 | 0 | 0.34 | -0.83 | 0.00 | -0.16 | 2/21/2025 4:00:02 PM EST | |||
| 560.00 | 83.20 | 91.50 | % | 0 | 0 | 0.33 | -0.86 | 0.00 | -0.14 | 2/21/2025 4:00:02 PM EST | |||
| 570.00 | 93.20 | 100.70 | % | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.12 | 2/21/2025 4:00:02 PM EST | |||
| 580.00 | 102.10 | 109.40 | % | 0 | 0 | 0.44 | -0.90 | 0.00 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 590.00 | 111.70 | 119.40 | 94.92 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.93 | 0.00 | -0.09 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 600.00 | 121.20 | 129.10 | % | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 610.00 | 131.50 | 138.30 | % | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 620.00 | 141.00 | 148.90 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 630.00 | 150.00 | 160.00 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 640.00 | 161.10 | 168.70 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 650.00 | 171.00 | 178.70 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 660.00 | 181.00 | 188.80 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 670.00 | 191.10 | 198.80 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST |