Options Chain for SYNOPSYS INC COM (SNPS) - $498.85 as of 5/27/2025 3:36:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 144.10 | 150.90 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.09 | 5/27/2025 1:58:58 PM EST | |||
| 380.00 | 135.10 | 141.20 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.10 | 5/27/2025 1:58:58 PM EST | |||
| 390.00 | 124.00 | 131.90 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.12 | 5/27/2025 1:58:58 PM EST | |||
| 400.00 | 115.50 | 122.10 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.14 | 5/27/2025 1:58:58 PM EST | |||
| 410.00 | 106.10 | 112.90 | % | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.15 | 5/27/2025 1:58:58 PM EST | |||
| 420.00 | 96.90 | 102.30 | % | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.17 | 5/27/2025 1:58:58 PM EST | |||
| 430.00 | 87.60 | 93.30 | % | 0 | 0 | 0.47 | 0.89 | 0.00 | -0.19 | 5/27/2025 1:58:58 PM EST | |||
| 440.00 | 79.30 | 84.50 | % | 0 | 0 | 0.37 | 0.87 | 0.00 | -0.21 | 5/27/2025 1:58:58 PM EST | |||
| 450.00 | 71.30 | 77.10 | % | 0 | 0 | 0.39 | 0.84 | 0.00 | -0.23 | 5/27/2025 1:58:58 PM EST | |||
| 460.00 | 62.50 | 67.90 | 62.80 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.80 | 0.00 | -0.24 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 470.00 | 55.10 | 60.70 | 55.60 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.77 | 0.00 | -0.26 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 480.00 | 47.40 | 53.40 | 49.50 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.72 | 0.00 | -0.28 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 490.00 | 40.80 | 45.70 | 38.50 | +0.70 | +1.86% | 3 | 1 | 0.37 | 0.67 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 500.00 | 34.50 | 39.50 | 32.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.62 | 0.01 | -0.29 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 510.00 | 31.10 | 33.50 | 31.00 | +2.90 | +10.32% | 5 | 14 | 0.38 | 0.57 | 0.01 | -0.30 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 520.00 | 25.10 | 28.60 | 25.15 | +3.95 | +18.64% | 34 | 37 | 0.37 | 0.51 | 0.01 | -0.30 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 530.00 | 21.70 | 23.30 | 21.40 | +0.10 | +0.47% | 3 | 11 | 0.37 | 0.45 | 0.01 | -0.29 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 540.00 | 17.30 | 19.60 | 15.70 | 0.00 | 0.00% | 0 | 56 | 0.37 | 0.40 | 0.01 | -0.28 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 550.00 | 14.40 | 15.50 | 14.00 | +1.50 | +12.00% | 5 | 311 | 0.36 | 0.35 | 0.01 | -0.26 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 560.00 | 9.60 | 12.80 | 10.60 | +0.40 | +3.93% | 1 | 5 | 0.35 | 0.30 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 570.00 | 8.90 | 10.70 | 8.70 | -0.30 | -3.34% | 1 | 10 | 0.36 | 0.25 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 580.00 | 6.20 | 8.30 | 6.90 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.21 | 0.00 | -0.20 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 590.00 | 5.50 | 6.10 | % | 0 | 0 | 0.35 | 0.17 | 0.00 | -0.18 | 5/27/2025 1:58:58 PM EST | |||
| 600.00 | 4.20 | 4.80 | 4.60 | +1.90 | +70.37% | 1 | 2 | 0.34 | 0.14 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 610.00 | 3.20 | 3.90 | 3.50 | % | 2 | 0 | 0.35 | 0.12 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 1:58:58 PM EST | |
| 620.00 | 2.45 | 3.00 | 2.36 | % | 2 | 0 | 0.35 | 0.09 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 1:58:58 PM EST | |
| 630.00 | 1.75 | 2.40 | % | 0 | 0 | 0.34 | 0.08 | 0.00 | -0.10 | 5/27/2025 1:58:58 PM EST | |||
| 640.00 | 0.90 | 4.30 | % | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.08 | 5/27/2025 1:58:58 PM EST | |||
| 650.00 | 0.95 | 5.80 | 1.04 | % | 1 | 0 | 0.41 | 0.05 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.45 | 1.50 | 1.00 | -0.15 | -13.05% | 5 | 2 | 0.47 | -0.02 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 380.00 | 0.65 | 2.15 | % | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.10 | 5/27/2025 1:58:58 PM EST | |||
| 390.00 | 1.10 | 2.60 | 3.13 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.04 | 0.00 | -0.12 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 400.00 | 0.40 | 6.20 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.05 | 0.00 | -0.14 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 410.00 | 2.00 | 4.40 | 2.60 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.07 | 0.00 | -0.15 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 420.00 | 2.75 | 7.40 | 4.00 | -2.16 | -35.07% | 1 | 1 | 0.47 | -0.09 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 430.00 | 4.20 | 6.20 | % | 0 | 0 | 0.43 | -0.11 | 0.00 | -0.19 | 5/27/2025 1:58:58 PM EST | |||
| 440.00 | 5.40 | 6.20 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.13 | 0.00 | -0.21 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 450.00 | 3.40 | 7.90 | 8.30 | -1.50 | -15.31% | 2 | 256 | 0.39 | -0.16 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 460.00 | 8.60 | 9.40 | 12.00 | 0.00 | 0.00% | 0 | 23 | 0.39 | -0.20 | 0.00 | -0.24 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 470.00 | 10.90 | 11.70 | 12.90 | -0.60 | -4.45% | 2 | 6 | 0.38 | -0.23 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 480.00 | 13.60 | 14.50 | 14.90 | -3.10 | -17.23% | 2 | 146 | 0.38 | -0.28 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 490.00 | 16.20 | 18.10 | 19.15 | +1.65 | +9.43% | 30 | 51 | 0.37 | -0.33 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 500.00 | 18.80 | 22.00 | 23.31 | -3.49 | -13.03% | 2 | 31 | 0.37 | -0.38 | 0.01 | -0.29 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 510.00 | 23.80 | 26.40 | 28.00 | -4.60 | -14.11% | 1 | 20 | 0.37 | -0.43 | 0.01 | -0.30 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 520.00 | 30.30 | 31.20 | 29.90 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.49 | 0.01 | -0.30 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 530.00 | 35.70 | 36.70 | 33.70 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.55 | 0.01 | -0.29 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 540.00 | 41.30 | 45.10 | 38.60 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.60 | 0.01 | -0.28 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 550.00 | 47.40 | 52.10 | 45.85 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.65 | 0.01 | -0.26 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 560.00 | 54.10 | 58.40 | % | 0 | 0 | 0.36 | -0.70 | 0.01 | -0.25 | 5/27/2025 1:58:58 PM EST | |||
| 570.00 | 61.70 | 66.90 | % | 0 | 0 | 0.37 | -0.75 | 0.00 | -0.22 | 5/27/2025 1:58:58 PM EST | |||
| 580.00 | 69.70 | 74.10 | % | 0 | 0 | 0.36 | -0.79 | 0.00 | -0.20 | 5/27/2025 1:58:58 PM EST | |||
| 590.00 | 77.30 | 83.20 | % | 0 | 0 | 0.36 | -0.83 | 0.00 | -0.18 | 5/27/2025 1:58:58 PM EST | |||
| 600.00 | 87.00 | 90.30 | % | 0 | 0 | 0.35 | -0.86 | 0.00 | -0.16 | 5/27/2025 1:58:58 PM EST | |||
| 610.00 | 96.30 | 100.90 | % | 0 | 0 | 0.37 | -0.88 | 0.00 | -0.14 | 5/27/2025 1:58:58 PM EST | |||
| 620.00 | 105.70 | 109.90 | % | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.12 | 5/27/2025 1:58:58 PM EST | |||
| 630.00 | 113.30 | 119.70 | % | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.10 | 5/27/2025 1:58:58 PM EST | |||
| 640.00 | 124.90 | 129.70 | % | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.08 | 5/27/2025 1:58:58 PM EST | |||
| 650.00 | 132.70 | 139.20 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.07 | 5/27/2025 1:58:58 PM EST |