Options Chain for SYNOPSYS INC COM (SNPS) - $437.95 as of 3/28/2025 9:02:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 127.50 | 134.50 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.11 | 3/28/2025 3:59:50 PM EST | |||
| 320.00 | 117.20 | 125.00 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.12 | 3/28/2025 3:59:50 PM EST | |||
| 330.00 | 107.80 | 115.00 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.14 | 3/28/2025 3:59:50 PM EST | |||
| 340.00 | 98.20 | 105.70 | % | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.16 | 3/28/2025 3:59:50 PM EST | |||
| 350.00 | 89.00 | 95.80 | % | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.18 | 3/28/2025 3:59:50 PM EST | |||
| 360.00 | 79.40 | 87.00 | % | 0 | 0 | 0.30 | 0.91 | 0.00 | -0.19 | 3/28/2025 3:59:50 PM EST | |||
| 370.00 | 70.30 | 78.00 | % | 0 | 0 | 0.34 | 0.89 | 0.00 | -0.21 | 3/28/2025 3:59:50 PM EST | |||
| 380.00 | 61.30 | 69.60 | % | 0 | 0 | 0.33 | 0.86 | 0.00 | -0.23 | 3/28/2025 3:59:50 PM EST | |||
| 390.00 | 52.70 | 61.00 | % | 0 | 0 | 0.34 | 0.82 | 0.00 | -0.24 | 3/28/2025 3:59:50 PM EST | |||
| 400.00 | 45.20 | 53.00 | 57.80 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.78 | 0.00 | -0.25 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 410.00 | 38.40 | 44.80 | % | 0 | 0 | 0.34 | 0.74 | 0.01 | -0.27 | 3/28/2025 3:59:50 PM EST | |||
| 420.00 | 30.80 | 39.70 | 49.20 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.68 | 0.01 | -0.27 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 430.00 | 25.90 | 33.00 | % | 0 | 0 | 0.35 | 0.62 | 0.01 | -0.28 | 3/28/2025 3:59:50 PM EST | |||
| 440.00 | 19.10 | 25.50 | 24.50 | -12.23 | -33.30% | 2 | 0 | 0.32 | 0.55 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 450.00 | 14.20 | 22.80 | 18.80 | -11.43 | -37.81% | 1 | 1 | 0.33 | 0.48 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 460.00 | 13.80 | 15.60 | 14.83 | -9.22 | -38.34% | 14 | 16 | 0.34 | 0.41 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 470.00 | 10.40 | 12.20 | 11.43 | -2.52 | -18.07% | 6 | 17 | 0.33 | 0.34 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 480.00 | 7.60 | 9.00 | 8.69 | -2.06 | -19.17% | 2 | 9 | 0.33 | 0.27 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 490.00 | 5.60 | 6.80 | 8.00 | 0.00 | 0.00% | 0 | 45 | 0.33 | 0.22 | 0.01 | -0.17 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 500.00 | 4.00 | 4.80 | 4.40 | -1.10 | -20.00% | 13 | 37 | 0.32 | 0.18 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 510.00 | 1.00 | 4.00 | 3.89 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.14 | 0.00 | -0.13 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 520.00 | 0.05 | 6.40 | 4.00 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.12 | 0.00 | -0.12 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 530.00 | 0.05 | 5.80 | 1.88 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.09 | 0.00 | -0.10 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 540.00 | 0.45 | 5.30 | % | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.09 | 3/28/2025 3:59:50 PM EST | |||
| 550.00 | 0.30 | 1.50 | 1.31 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.07 | 0.00 | -0.09 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 560.00 | 0.05 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.05 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 570.00 | 0.10 | 4.70 | % | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 580.00 | 0.05 | 4.50 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 590.00 | 0.00 | 3.10 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.05 | 5.10 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.11 | 3/28/2025 3:59:50 PM EST | |||
| 320.00 | 0.05 | 5.30 | % | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.12 | 3/28/2025 3:59:50 PM EST | |||
| 330.00 | 0.05 | 5.50 | % | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.14 | 3/28/2025 3:59:50 PM EST | |||
| 340.00 | 0.05 | 5.90 | % | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.16 | 3/28/2025 3:59:50 PM EST | |||
| 350.00 | 0.05 | 6.30 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.07 | 0.00 | -0.18 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 360.00 | 0.15 | 7.00 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.09 | 0.00 | -0.19 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 370.00 | 0.35 | 7.70 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.11 | 0.00 | -0.21 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 380.00 | 3.20 | 5.20 | 4.50 | +0.40 | +9.76% | 2 | 17 | 0.39 | -0.14 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 390.00 | 5.80 | 6.70 | 4.40 | 0.00 | 0.00% | 0 | 14 | 0.40 | -0.18 | 0.00 | -0.24 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 400.00 | 7.80 | 9.00 | 8.30 | +1.65 | +24.82% | 11 | 12 | 0.39 | -0.22 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 410.00 | 10.30 | 11.70 | 10.50 | +2.08 | +24.71% | 4 | 24 | 0.39 | -0.26 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 420.00 | 13.20 | 15.00 | 14.00 | +3.30 | +30.85% | 14 | 43 | 0.38 | -0.32 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 430.00 | 17.00 | 18.80 | 18.15 | +4.35 | +31.53% | 2 | 136 | 0.37 | -0.38 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 440.00 | 19.30 | 26.90 | 21.40 | +4.00 | +22.99% | 4 | 47 | 0.38 | -0.45 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 450.00 | 24.90 | 32.00 | 21.50 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.52 | 0.01 | -0.26 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 460.00 | 29.30 | 37.90 | 28.82 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.59 | 0.01 | -0.25 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 470.00 | 37.50 | 44.50 | 27.70 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.66 | 0.01 | -0.22 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 480.00 | 43.80 | 51.50 | 40.55 | % | 1 | 0 | 0.36 | -0.73 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 490.00 | 51.60 | 59.60 | 48.32 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.78 | 0.01 | -0.17 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 500.00 | 60.30 | 68.20 | % | 0 | 0 | 0.37 | -0.82 | 0.00 | -0.15 | 3/28/2025 3:59:50 PM EST | |||
| 510.00 | 69.50 | 77.00 | % | 0 | 0 | 0.40 | -0.86 | 0.00 | -0.13 | 3/28/2025 3:59:50 PM EST | |||
| 520.00 | 78.90 | 86.30 | % | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.12 | 3/28/2025 3:59:50 PM EST | |||
| 530.00 | 88.70 | 96.10 | % | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.10 | 3/28/2025 3:59:50 PM EST | |||
| 540.00 | 98.80 | 106.00 | % | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.09 | 3/28/2025 3:59:50 PM EST | |||
| 550.00 | 107.90 | 116.00 | % | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.09 | 3/28/2025 3:59:50 PM EST | |||
| 560.00 | 118.70 | 126.00 | % | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 570.00 | 128.00 | 136.00 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 580.00 | 137.90 | 146.00 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 590.00 | 148.60 | 156.00 | 137.80 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |