Options Chain for SYNOPSYS INC COM (SNPS) - $559.28 as of 7/11/2025 8:57:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 185.30 | 194.20 | 189.75 | 101.25 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:57 PM EST |
| 380.00 | 176.20 | 184.30 | 180.25 | % | 0.47 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 390.00 | 166.90 | 174.30 | 170.60 | 71.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:57 PM EST |
| 400.00 | 156.10 | 164.20 | 160.15 | 145.70 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 410.00 | 146.70 | 154.30 | 150.50 | 63.52 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 420.00 | 136.80 | 144.30 | 140.55 | 52.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:57 PM EST |
| 430.00 | 126.10 | 134.40 | 130.25 | 82.89 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 440.00 | 115.50 | 124.40 | 119.95 | 71.23 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.38 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:57 PM EST |
| 450.00 | 105.50 | 114.10 | 109.80 | 61.57 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:57 PM EST |
| 460.00 | 97.80 | 104.40 | 101.10 | 104.00 | 0.00 | 0.00% | 0.22 | 0 | 60 | 1.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 470.00 | 87.60 | 94.90 | 91.25 | 98.84 | 0.00 | 0.00% | 0.19 | 0 | 118 | 1.06 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 480.00 | 78.30 | 84.80 | 81.55 | 80.00 | 0.00 | 0.00% | 0.17 | 0 | 225 | 0.98 | 1.00 | 0.00 | -0.02 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 490.00 | 67.10 | 72.30 | 69.70 | 69.65 | -8.00 | -10.31% | 0.14 | 2 | 341 | 0.83 | 1.00 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 500.00 | 58.00 | 65.00 | 61.50 | 69.00 | 0.00 | 0.00% | 0.12 | 0 | 229 | 0.77 | 0.96 | 0.00 | -0.27 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 510.00 | 47.80 | 55.00 | 51.40 | 55.53 | -3.97 | -6.68% | 0.10 | 2 | 196 | 0.72 | 0.95 | 0.00 | -0.27 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 520.00 | 38.30 | 44.90 | 41.60 | 46.90 | 0.00 | 0.00% | 0.08 | 0 | 350 | 0.63 | 0.93 | 0.00 | -0.31 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 530.00 | 30.60 | 34.60 | 32.60 | 42.50 | +1.55 | +3.79% | 0.06 | 3 | 454 | 0.49 | 0.87 | 0.01 | -0.47 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 540.00 | 20.80 | 25.80 | 23.30 | 33.20 | +2.64 | +8.64% | 0.04 | 6 | 328 | 0.50 | 0.79 | 0.01 | -0.59 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 550.00 | 13.60 | 18.30 | 15.95 | 16.60 | -6.69 | -28.73% | 0.03 | 179 | 969 | 0.32 | 0.67 | 0.01 | -0.66 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 560.00 | 9.00 | 12.30 | 10.65 | 10.30 | -4.30 | -29.46% | 0.02 | 19 | 64 | 0.34 | 0.51 | 0.02 | -0.70 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 570.00 | 4.80 | 5.90 | 5.35 | 6.05 | -1.95 | -24.38% | 0.01 | 53 | 115 | 0.30 | 0.35 | 0.02 | -0.66 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 580.00 | 1.90 | 3.50 | 2.70 | 3.70 | -1.45 | -28.16% | 0.00 | 241 | 63 | 0.30 | 0.22 | 0.01 | -0.55 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 590.00 | 0.75 | 2.00 | 1.38 | 2.15 | -0.43 | -16.67% | 0.00 | 5 | 85 | 0.31 | 0.13 | 0.01 | -0.43 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 600.00 | 0.40 | 0.95 | 0.68 | 0.80 | -0.45 | -36.00% | 0.00 | 10 | 100 | 0.31 | 0.08 | 0.01 | -0.30 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 610.00 | 0.10 | 1.90 | 1.00 | 0.64 | +0.14 | +28.00% | 0.00 | 1 | 13 | 0.38 | 0.04 | 0.00 | -0.18 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 620.00 | 0.00 | 4.40 | 2.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.01 | 0.00 | -0.06 | 7/3/2025 | 7/11/2025 3:59:57 PM EST |
| 630.00 | 0.00 | 3.20 | 1.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.01 | 0.00 | -0.03 | 7/3/2025 | 7/11/2025 3:59:57 PM EST |
| 640.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 5 | 11 | 0.44 | 0.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 650.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.65 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 258 | 1.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.99 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 485 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 450.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 460.00 | 0.15 | 2.30 | 1.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 470.00 | 0.15 | 4.40 | 2.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.82 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 480.00 | 0.00 | 0.45 | 0.23 | 0.17 | -0.13 | -43.34% | 0.00 | 12 | 406 | 0.59 | 0.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 490.00 | 0.00 | 4.40 | 2.20 | 0.30 | -0.04 | -11.77% | 0.00 | 1 | 207 | 0.90 | 0.00 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 500.00 | 0.05 | 0.30 | 0.18 | 0.28 | +0.12 | +75.00% | 0.00 | 27 | 490 | 0.38 | -0.04 | 0.00 | -0.27 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 510.00 | 0.25 | 0.50 | 0.38 | 0.38 | +0.08 | +26.67% | 0.00 | 36 | 263 | 0.35 | -0.05 | 0.00 | -0.27 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 520.00 | 0.55 | 1.95 | 1.25 | 0.65 | -0.42 | -39.26% | 0.00 | 14 | 146 | 0.49 | -0.07 | 0.00 | -0.31 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 530.00 | 0.70 | 3.20 | 1.95 | 1.20 | +0.19 | +18.82% | 0.00 | 11 | 607 | 0.33 | -0.13 | 0.01 | -0.47 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 540.00 | 2.30 | 3.20 | 2.75 | 2.40 | +0.59 | +32.60% | 0.01 | 6 | 452 | 0.31 | -0.21 | 0.01 | -0.59 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 550.00 | 5.00 | 5.80 | 5.40 | 4.00 | +1.12 | +38.89% | 0.01 | 17 | 72 | 0.31 | -0.33 | 0.01 | -0.66 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 560.00 | 9.00 | 10.00 | 9.50 | 8.50 | +2.50 | +41.67% | 0.02 | 27 | 26 | 0.31 | -0.49 | 0.02 | -0.70 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 570.00 | 13.90 | 16.00 | 14.95 | 10.00 | -2.40 | -19.36% | 0.03 | 13 | 30 | 0.29 | -0.65 | 0.02 | -0.66 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 580.00 | 19.80 | 23.80 | 21.80 | 15.42 | -43.90 | -74.01% | 0.04 | 4 | 1 | 0.36 | -0.78 | 0.01 | -0.55 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 590.00 | 27.00 | 33.00 | 30.00 | 39.89 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.87 | 0.01 | -0.43 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 600.00 | 36.70 | 42.90 | 39.80 | 37.31 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | -0.92 | 0.01 | -0.30 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 610.00 | 46.50 | 53.60 | 50.05 | 40.73 | -5.08 | -11.09% | 0.08 | 1 | 1 | 0.57 | -0.96 | 0.00 | -0.18 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 620.00 | 56.40 | 63.00 | 59.70 | 50.31 | % | 0.10 | 1 | 0 | 0.73 | -0.99 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 630.00 | 66.50 | 72.60 | 69.55 | % | 0.11 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 640.00 | 76.60 | 83.70 | 80.15 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 650.00 | 86.50 | 93.80 | 90.15 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST |