Free Trial
Don't Miss the A.I. Investing RevolutionTry It Free

Synopsys (SNPS) Options Chain & Prices

Synopsys logo
$489.36 +11.53 (+2.41%)
Closing price 10/8/2025 04:00 PM Eastern
Extended Trading
$488.10 -1.26 (-0.26%)
As of 07:30 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

SNPS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$417.50$72.405Call11 - 1
(+0)		80.26%
(+16.20%)		0.9964751
10/10/2025$420.00$0.034Put33 - 280
(+0)		78.60%
(+21.14%)		-0.0039671
10/10/2025$430.00$0.058Put2 - 2282
(+174)		71.99%
(+13.67%)		-0.0070682
10/10/2025$430.00$59.940Call21 - 50
(-2)		71.99%
(+13.67%)		0.9928612
10/10/2025$435.00$0.078Put5 - 138
(+1)		68.70%
(+12.61%)		-0.0095774
10/10/2025$440.00$0.106Put6 - - 103
(+5)		65.43%
(+11.50%)		-0.013125
10/10/2025$442.50$0.124Put1 - 140
(-1)		63.79%
(+10.90%)		-0.015421
10/10/2025$445.00$0.146Put1 - 1209
(+2)		62.16%
(+10.28%)		-0.0181821
10/10/2025$450.00$0.203Put33316460
(+202)		58.91%
(+8.90%)		-0.02551624
10/10/2025$450.00$40.095Call1 - - 133
(-4)		58.91%
(+8.90%)		0.9744161
10/10/2025$452.50$0.242Put5 - - 13
(+0)		57.31%
(+8.14%)		-0.0303931
10/10/2025$455.00$0.289Put32751272
(+4)		55.72%
(+7.33%)		-0.03634620
10/10/2025$460.00$0.422Put2634134
(+12)		52.64%
(+5.60%)		-0.0527214
10/10/2025$460.00$30.303Call51262
(+0)		52.63%
(+5.59%)		0.947175
10/10/2025$462.50$0.515Put2 - 1244
(+3)		51.19%
(+4.70%)		-0.0639912
10/10/2025$465.00$0.635Put2284110
(+3)		49.81%
(+3.81%)		-0.07805911
10/10/2025$465.00$25.519Call43117
(-12)		49.80%
(+3.80%)		0.9218173
10/10/2025$467.50$0.791Put3 - 341
(+18)		48.53%
(+2.94%)		-0.0956613
10/10/2025$467.50$23.191Call109 - 17
(-9)		48.53%
(+2.94%)		0.9043242
10/10/2025$470.00$0.993Put4068119
(+9)		47.37%
(+2.11%)		-0.11760115
10/10/2025$470.00$20.880Call50369285
(-1)		47.37%
(+2.11%)		0.88227912
10/10/2025$472.50$1.257Put111234
(+0)		45.92%
(+0.94%)		-0.1447027
10/10/2025$472.50$18.659Call31172
(+2)		46.34%
(+1.36%)		0.8553633
10/10/2025$475.00$1.598Put196172
(+9)		45.46%
(+0.68%)		-0.17772810
10/10/2025$475.00$16.488Call24136190263
(-2)		45.46%
(+0.67%)		0.82219420
10/10/2025$477.50$2.037Put85131
(+0)		44.72%
(+0.08%)		-0.2172226
10/10/2025$477.50$14.441Call42172461
(+0)		44.72%
(+0.08%)		0.78303516
10/10/2025$480.00$2.596Put744511144
(+0)		44.13%
(-0.42%)		-0.2635927
10/10/2025$480.00$12.497Call1037815259
(-3)		44.13%
(-0.42%)		0.7371429
10/10/2025$482.50$3.289Put10228
(+0)		43.67%
(-0.85%)		-0.3158916
10/10/2025$482.50$10.688Call4534141
(-3)		43.68%
(-0.85%)		0.68511810
10/10/2025$485.00$4.129Put75571645
(+0)		43.35%
(-1.20%)		-0.37305717
10/10/2025$485.00$9.021Call401711144
(+2)		43.35%
(-1.20%)		0.62756130
10/10/2025$487.50$5.137Put83311
(+0)		43.14%
(-1.49%)		-0.4343426
10/10/2025$487.50$7.538Call4641158
(-1)		43.14%
(-1.49%)		0.56702617
10/10/2025$490.00$6.316Put121653
(+0)		43.02%
(-1.73%)		-0.49760111
10/10/2025$490.00$6.214Call2158960418
(+2)		42.74%
(-1.41%)		0.50421390
10/10/2025$492.50$5.053Call487777
(+26)		42.99%
(-1.95%)		0.4410117
10/10/2025$495.00$9.182Put209 - - 213
(+0)		43.02%
(-2.17%)		-0.6224164
10/10/2025$495.00$4.070Call17445103108
(-25)		43.02%
(-2.17%)		0.38043837
10/10/2025$497.50$3.235Call1281103
(-33)		43.10%
(-2.39%)		0.32288611
10/10/2025$500.00$12.682Put2121 - 224
(+0)		43.24%
(-2.62%)		-0.7342387
10/10/2025$500.00$2.539Call28724236406
(+3)		43.24%
(-2.62%)		0.2696671
10/10/2025$502.50$1.979Call82577119
(+8)		43.43%
(-2.87%)		0.22262110
10/10/2025$505.00$16.672Put1 - 15
(+0)		43.68%
(-3.14%)		-0.8233261
10/10/2025$505.00$1.524Call38221172
(-2)		43.68%
(-3.14%)		0.1810129
10/10/2025$507.50$1.169Call1411313
(+1)		44.02%
(-3.41%)		0.14587311
10/10/2025$510.00$0.897Call1389736180
(-13)		44.46%
(-3.68%)		0.11676544
10/10/2025$512.50$0.691Call2113
(+0)		45.04%
(-3.91%)		0.0932822
10/10/2025$515.00$0.540Call32374183
(+56)		45.45%
(-4.42%)		0.07494131
10/10/2025$520.00$0.352Call3573313613
(-11)		47.95%
(-4.06%)		0.05016437
10/10/2025$525.00$0.259Call1 - - 89
(+0)		51.06%
(-3.42%)		0.0365481
10/10/2025$530.00$0.212Call32123111
(-4)		54.88%
(-1.94%)		0.0289818
10/10/2025$540.00$0.166Call312170
(+0)		63.14%
(+0.66%)		0.0207423
10/10/2025$560.00$0.101Call2 - 1154
(+9)		77.41%
(+6.32%)		0.0112012
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:SNPS) was last updated on 10/9/2025 by MarketBeat.com Staff
From Our Partners
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
The Tiny Stock Set to Soar with Musk's AI Ambitions
The Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...
Behind the Markets | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel