Options Chain for SYNOPSYS INC COM (SNPS) - $470.53 as of 6/20/2025 9:27:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 129.50 | 137.70 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 350.00 | 119.50 | 128.70 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.07 | 6/20/2025 3:59:54 PM EST | |||
| 360.00 | 109.30 | 118.50 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.08 | 6/20/2025 3:59:54 PM EST | |||
| 370.00 | 100.30 | 109.50 | % | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.07 | 6/20/2025 3:59:54 PM EST | |||
| 380.00 | 91.30 | 97.50 | % | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.09 | 6/20/2025 3:59:54 PM EST | |||
| 390.00 | 82.20 | 89.20 | % | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.12 | 6/20/2025 3:59:54 PM EST | |||
| 400.00 | 73.10 | 79.60 | % | 0 | 0 | 0.38 | 0.88 | 0.00 | -0.14 | 6/20/2025 3:59:54 PM EST | |||
| 410.00 | 65.00 | 71.80 | % | 0 | 0 | 0.39 | 0.85 | 0.00 | -0.16 | 6/20/2025 3:59:54 PM EST | |||
| 420.00 | 56.40 | 63.90 | % | 0 | 0 | 0.38 | 0.81 | 0.00 | -0.19 | 6/20/2025 3:59:54 PM EST | |||
| 430.00 | 49.00 | 57.20 | % | 0 | 0 | 0.38 | 0.76 | 0.00 | -0.21 | 6/20/2025 3:59:54 PM EST | |||
| 440.00 | 42.40 | 48.50 | % | 0 | 0 | 0.37 | 0.72 | 0.01 | -0.22 | 6/20/2025 3:59:54 PM EST | |||
| 450.00 | 35.90 | 41.70 | % | 0 | 0 | 0.36 | 0.66 | 0.01 | -0.24 | 6/20/2025 3:59:54 PM EST | |||
| 460.00 | 29.50 | 35.60 | % | 0 | 0 | 0.35 | 0.61 | 0.01 | -0.25 | 6/20/2025 3:59:54 PM EST | |||
| 470.00 | 23.00 | 29.90 | % | 0 | 0 | 0.34 | 0.55 | 0.01 | -0.25 | 6/20/2025 3:59:54 PM EST | |||
| 480.00 | 17.90 | 25.50 | 24.70 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.48 | 0.01 | -0.25 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 490.00 | 14.30 | 21.00 | 16.50 | -3.20 | -16.25% | 15 | 2 | 0.33 | 0.42 | 0.01 | -0.24 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 500.00 | 10.80 | 16.80 | 13.49 | % | 38 | 0 | 0.33 | 0.36 | 0.01 | -0.22 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 510.00 | 7.20 | 13.90 | 10.03 | % | 1 | 0 | 0.32 | 0.30 | 0.01 | -0.20 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 520.00 | 5.20 | 11.00 | % | 0 | 0 | 0.31 | 0.25 | 0.01 | -0.18 | 6/20/2025 3:59:54 PM EST | |||
| 530.00 | 3.70 | 8.50 | 7.52 | % | 2 | 0 | 0.31 | 0.20 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 540.00 | 2.50 | 8.10 | 5.42 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.16 | 0.00 | -0.14 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 550.00 | 2.05 | 6.00 | % | 0 | 0 | 0.32 | 0.12 | 0.00 | -0.11 | 6/20/2025 3:59:54 PM EST | |||
| 560.00 | 0.05 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.10 | 0.00 | -0.09 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 570.00 | 0.65 | 5.70 | % | 0 | 0 | 0.35 | 0.07 | 0.00 | -0.08 | 6/20/2025 3:59:54 PM EST | |||
| 580.00 | 0.00 | 4.80 | % | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 590.00 | 0.00 | 4.80 | % | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.04 | 6/20/2025 3:59:54 PM EST | |||
| 600.00 | 0.00 | 3.10 | % | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 610.00 | 0.00 | 4.60 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 620.00 | 0.00 | 4.50 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.00 | 1.80 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 1.80 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.07 | 6/20/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.08 | 6/20/2025 3:59:54 PM EST | |||
| 370.00 | 0.90 | 4.80 | % | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.07 | 6/20/2025 3:59:54 PM EST | |||
| 380.00 | 1.80 | 2.55 | 1.70 | % | 20 | 0 | 0.39 | -0.07 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 390.00 | 0.30 | 7.20 | % | 0 | 0 | 0.37 | -0.09 | 0.00 | -0.12 | 6/20/2025 3:59:54 PM EST | |||
| 400.00 | 2.90 | 7.70 | 3.40 | % | 1 | 0 | 0.41 | -0.12 | 0.00 | -0.14 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 410.00 | 1.60 | 9.60 | 5.55 | % | 1 | 0 | 0.37 | -0.15 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 420.00 | 6.20 | 9.50 | 7.41 | % | 1 | 0 | 0.37 | -0.19 | 0.00 | -0.19 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 430.00 | 8.40 | 11.90 | 9.60 | % | 1 | 0 | 0.37 | -0.24 | 0.00 | -0.21 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 440.00 | 10.50 | 15.00 | % | 0 | 0 | 0.36 | -0.28 | 0.01 | -0.22 | 6/20/2025 3:59:54 PM EST | |||
| 450.00 | 14.00 | 18.30 | 15.45 | % | 1 | 0 | 0.36 | -0.34 | 0.01 | -0.24 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 460.00 | 17.30 | 22.10 | 18.87 | +1.92 | +11.33% | 2 | 2 | 0.35 | -0.39 | 0.01 | -0.25 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 470.00 | 21.60 | 26.50 | 23.50 | +2.99 | +14.58% | 2 | 2 | 0.35 | -0.45 | 0.01 | -0.25 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 480.00 | 26.30 | 31.10 | 27.75 | % | 4 | 0 | 0.34 | -0.52 | 0.01 | -0.25 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 490.00 | 30.00 | 36.90 | 34.10 | % | 1 | 0 | 0.32 | -0.58 | 0.01 | -0.24 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 500.00 | 36.40 | 43.70 | % | 0 | 0 | 0.32 | -0.64 | 0.01 | -0.22 | 6/20/2025 3:59:54 PM EST | |||
| 510.00 | 43.70 | 50.50 | % | 0 | 0 | 0.32 | -0.70 | 0.01 | -0.20 | 6/20/2025 3:59:54 PM EST | |||
| 520.00 | 51.10 | 58.00 | % | 0 | 0 | 0.31 | -0.75 | 0.01 | -0.18 | 6/20/2025 3:59:54 PM EST | |||
| 530.00 | 59.10 | 65.40 | % | 0 | 0 | 0.29 | -0.80 | 0.00 | -0.16 | 6/20/2025 3:59:54 PM EST | |||
| 540.00 | 67.90 | 73.90 | % | 0 | 0 | 0.38 | -0.84 | 0.00 | -0.14 | 6/20/2025 3:59:54 PM EST | |||
| 550.00 | 76.40 | 84.30 | % | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.11 | 6/20/2025 3:59:54 PM EST | |||
| 560.00 | 86.00 | 93.80 | % | 0 | 0 | 0.42 | -0.90 | 0.00 | -0.09 | 6/20/2025 3:59:54 PM EST | |||
| 570.00 | 95.50 | 103.70 | % | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.08 | 6/20/2025 3:59:54 PM EST | |||
| 580.00 | 105.30 | 113.60 | % | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 590.00 | 115.30 | 123.60 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.04 | 6/20/2025 3:59:54 PM EST | |||
| 600.00 | 125.30 | 133.60 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 610.00 | 135.50 | 143.60 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 620.00 | 145.50 | 153.60 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 6/20/2025 3:59:54 PM EST |