Options Chain for SYNOPSYS INC COM (SNPS) - $428.85 as of 4/1/2025 2:40:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 108.00 | 114.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 4/1/2025 1:59:04 PM EST | |||
| 330.00 | 99.20 | 104.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 4/1/2025 1:59:04 PM EST | |||
| 340.00 | 88.00 | 94.50 | 112.49 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.98 | 0.00 | -0.11 | 3/18/2025 | 4/1/2025 1:59:04 PM EST |
| 350.00 | 79.00 | 84.60 | 102.78 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.98 | 0.00 | -0.11 | 3/20/2025 | 4/1/2025 1:59:04 PM EST |
| 360.00 | 68.90 | 74.80 | 94.22 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.97 | 0.00 | -0.13 | 3/21/2025 | 4/1/2025 1:59:04 PM EST |
| 370.00 | 58.90 | 64.90 | 84.70 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.94 | 0.00 | -0.22 | 3/21/2025 | 4/1/2025 1:59:04 PM EST |
| 380.00 | 50.10 | 55.70 | 74.65 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.92 | 0.00 | -0.25 | 3/21/2025 | 4/1/2025 1:59:04 PM EST |
| 390.00 | 39.30 | 46.60 | 63.35 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.89 | 0.00 | -0.27 | 3/12/2025 | 4/1/2025 1:59:04 PM EST |
| 400.00 | 32.10 | 38.40 | 32.83 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.84 | 0.01 | -0.31 | 3/31/2025 | 4/1/2025 1:59:04 PM EST |
| 410.00 | 25.40 | 28.60 | 29.00 | -18.50 | -38.95% | 10 | 4 | 0.37 | 0.76 | 0.01 | -0.37 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 420.00 | 19.00 | 20.30 | 18.39 | -1.15 | -5.89% | 2 | 20 | 0.38 | 0.67 | 0.01 | -0.41 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 430.00 | 13.10 | 14.20 | 15.34 | +1.82 | +13.47% | 24 | 32 | 0.38 | 0.55 | 0.01 | -0.42 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 440.00 | 8.50 | 9.30 | 10.80 | +0.80 | +8.00% | 2 | 62 | 0.37 | 0.42 | 0.01 | -0.40 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 450.00 | 5.00 | 5.80 | 6.40 | +0.67 | +11.70% | 28 | 119 | 0.35 | 0.29 | 0.01 | -0.34 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 460.00 | 2.70 | 3.30 | 3.70 | +0.40 | +12.13% | 8 | 239 | 0.34 | 0.19 | 0.01 | -0.27 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 470.00 | 1.40 | 1.80 | 1.97 | +0.07 | +3.69% | 46 | 296 | 0.33 | 0.13 | 0.01 | -0.22 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 480.00 | 0.70 | 1.05 | 1.15 | +0.13 | +12.75% | 30 | 384 | 0.34 | 0.09 | 0.01 | -0.18 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 490.00 | 0.35 | 1.00 | 1.03 | 0.00 | 0.00% | 0 | 240 | 0.35 | 0.07 | 0.00 | -0.15 | 3/31/2025 | 4/1/2025 1:59:04 PM EST |
| 500.00 | 0.15 | 1.05 | 0.47 | 0.00 | 0.00% | 0 | 719 | 0.38 | 0.05 | 0.00 | -0.12 | 3/31/2025 | 4/1/2025 1:59:04 PM EST |
| 510.00 | 0.05 | 1.25 | 0.43 | 0.00 | 0.00% | 0 | 129 | 0.41 | 0.03 | 0.00 | -0.09 | 3/31/2025 | 4/1/2025 1:59:04 PM EST |
| 520.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 74 | 0.52 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 4/1/2025 1:59:04 PM EST |
| 530.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 404 | 0.56 | 0.01 | 0.00 | -0.02 | 3/24/2025 | 4/1/2025 1:59:04 PM EST |
| 540.00 | 0.00 | 1.00 | 0.51 | 0.00 | 0.00% | 0 | 29 | 0.60 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 4/1/2025 1:59:04 PM EST |
| 550.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 49 | 0.61 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 4/1/2025 1:59:04 PM EST |
| 560.00 | 0.00 | 4.80 | 0.73 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 1:59:04 PM EST |
| 570.00 | 0.00 | 4.80 | 5.14 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/1/2025 1:59:04 PM EST |
| 580.00 | 0.00 | 4.80 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 1:59:04 PM EST |
| 590.00 | 0.00 | 4.80 | 0.44 | 0.00 | 0.00% | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/1/2025 1:59:04 PM EST |
| 600.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/1/2025 1:59:04 PM EST |
| 610.00 | 0.00 | 4.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2025 1:59:04 PM EST | |||
| 620.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/1/2025 1:59:04 PM EST | |||
| 630.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 1:59:04 PM EST | |||
| 640.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 30 | 1.29 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/1/2025 1:59:04 PM EST |
| 650.00 | 0.00 | 4.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/1/2025 1:59:04 PM EST | |||
| 660.00 | 0.00 | 4.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/1/2025 1:59:04 PM EST | |||
| 670.00 | 0.00 | 4.50 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/1/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 1.50 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 4/1/2025 1:59:04 PM EST |
| 330.00 | 0.00 | 4.70 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/1/2025 1:59:04 PM EST | |||
| 340.00 | 0.05 | 2.80 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.02 | 0.00 | -0.11 | 3/31/2025 | 4/1/2025 1:59:04 PM EST |
| 350.00 | 0.05 | 4.70 | 1.72 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.02 | 0.00 | -0.11 | 3/28/2025 | 4/1/2025 1:59:04 PM EST |
| 360.00 | 0.25 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.62 | -0.03 | 0.00 | -0.13 | 3/31/2025 | 4/1/2025 1:59:04 PM EST |
| 370.00 | 0.65 | 1.10 | 0.79 | -0.46 | -36.80% | 2 | 217 | 0.46 | -0.06 | 0.00 | -0.22 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 380.00 | 1.25 | 1.55 | 1.36 | -0.89 | -39.56% | 2 | 648 | 0.43 | -0.08 | 0.00 | -0.25 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 390.00 | 2.15 | 2.65 | 3.30 | 0.00 | 0.00% | 18 | 1,603 | 0.41 | -0.11 | 0.00 | -0.27 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 400.00 | 3.50 | 4.10 | 3.68 | -0.42 | -10.25% | 4 | 123 | 0.40 | -0.16 | 0.01 | -0.31 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 410.00 | 5.60 | 6.20 | 5.25 | -1.30 | -19.85% | 1 | 127 | 0.40 | -0.24 | 0.01 | -0.37 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 420.00 | 8.70 | 9.60 | 7.80 | -2.00 | -20.41% | 6 | 85 | 0.39 | -0.33 | 0.01 | -0.41 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 430.00 | 12.70 | 13.90 | 12.20 | -1.50 | -10.95% | 2 | 195 | 0.38 | -0.45 | 0.01 | -0.42 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 440.00 | 18.00 | 19.30 | 17.07 | -1.74 | -9.25% | 6 | 241 | 0.37 | -0.58 | 0.01 | -0.40 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 450.00 | 23.90 | 25.90 | 26.48 | 0.00 | 0.00% | 0 | 227 | 0.32 | -0.71 | 0.01 | -0.34 | 3/31/2025 | 4/1/2025 1:59:04 PM EST |
| 460.00 | 28.30 | 34.20 | 30.45 | -4.41 | -12.66% | 5 | 84 | 0.32 | -0.81 | 0.01 | -0.27 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 470.00 | 38.70 | 44.30 | 45.94 | +4.43 | +10.68% | 1 | 101 | 0.48 | -0.87 | 0.01 | -0.22 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 480.00 | 46.90 | 52.90 | 52.10 | 0.00 | 0.00% | 0 | 29 | 0.48 | -0.91 | 0.01 | -0.18 | 3/31/2025 | 4/1/2025 1:59:04 PM EST |
| 490.00 | 56.60 | 62.90 | 61.71 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.93 | 0.00 | -0.15 | 3/31/2025 | 4/1/2025 1:59:04 PM EST |
| 500.00 | 66.60 | 73.10 | 68.92 | -3.57 | -4.93% | 1 | 2 | 0.65 | -0.95 | 0.00 | -0.12 | 4/1/2025 | 4/1/2025 1:59:04 PM EST |
| 510.00 | 76.60 | 83.00 | 52.38 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.09 | 3/24/2025 | 4/1/2025 1:59:04 PM EST |
| 520.00 | 86.60 | 92.70 | 67.60 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.99 | 0.00 | -0.03 | 3/27/2025 | 4/1/2025 1:59:04 PM EST |
| 530.00 | 96.60 | 103.90 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 4/1/2025 1:59:04 PM EST | |||
| 540.00 | 107.10 | 112.60 | 110.39 | 0.00 | 0.00% | 0 | 1 | 0.86 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 4/1/2025 1:59:04 PM EST |
| 550.00 | 117.10 | 123.10 | 120.42 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 4/1/2025 1:59:04 PM EST |
| 560.00 | 126.90 | 133.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/1/2025 1:59:04 PM EST | |||
| 570.00 | 137.80 | 142.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/1/2025 1:59:04 PM EST | |||
| 580.00 | 147.50 | 152.50 | 131.37 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 1:59:04 PM EST |
| 590.00 | 156.70 | 162.70 | 141.36 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 1:59:04 PM EST |
| 600.00 | 166.60 | 172.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/1/2025 1:59:04 PM EST | |||
| 610.00 | 176.70 | 183.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/1/2025 1:59:04 PM EST | |||
| 620.00 | 186.80 | 192.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/1/2025 1:59:04 PM EST | |||
| 630.00 | 196.60 | 202.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/1/2025 1:59:04 PM EST | |||
| 640.00 | 206.60 | 212.80 | 191.05 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 1:59:04 PM EST |
| 650.00 | 216.90 | 222.40 | 201.04 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 1:59:04 PM EST |
| 660.00 | 227.60 | 232.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/1/2025 1:59:04 PM EST | |||
| 670.00 | 236.60 | 242.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/1/2025 1:59:04 PM EST |