put$315.00
2026-10-30- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $1.10 / $2.45
- Vol / OI
- 1 / 1,855
- Last trade (ET)
- Sep 22, 2026, 10:04 AM
- IV
- 153.22%
NASDAQ · Technology · Options
Synopsys Inc. (SNPS) Options Chain, IV & Open Interest
Options chain for SNPS: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $430.14+1.81%
- Oct 23, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 4:00 PM EDT · Fundamentals checked Oct 24, 3:47 PM EDT · Statement period ended Jul 31, 2026
- Displayed contracts
- 80
- Sample of 123 for this expiry · 321 across all expirations
- Selected expiration
- 2026-10-30
- Sample · 80 of 123 contracts
- Put / call volume ratio
- 0.87
- Table sample · Puts 351 · Calls 405
- Put / call OI (selected expiry)
- 1.50
- Puts 3.2K · Calls 2.1K · table sample
Expiration strip
Choose an expiration.
Options surface
SNPS 2026-10-30 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $430.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SNPS261030P00315000 | put | 2026-10-30 | $315.00 | $0.00 | $4.90 | $1.10 | $2.45 | 1 | 1,855 | 2026-10-24 | Sep 22, 2026, 10:04 AM | 153.22% |
| SNPS261030P00320000 | put | 2026-10-30 | $320.00 | $0.00 | $4.90 | $2.30 | $2.45 | 10 | 82 | 2026-10-24 | Oct 6, 2026, 9:41 AM | 146.97% |
| SNPS261030C00325000 | call | 2026-10-30 | $325.00 | $103.00 | $108.00 | $105.62 | $105.50 | 1 | 2 | 2026-10-24 | Oct 23, 2026, 10:43 AM | 97.95% |
| SNPS261030P00325000 | put | 2026-10-30 | $325.00 | $0.00 | $4.90 | $2.25 | $2.45 | 1 | 2 | 2026-10-24 | Sep 29, 2026, 11:10 AM | 140.77% |
| SNPS261030P00330000 | put | 2026-10-30 | $330.00 | $0.00 | $4.90 | $0.05 | $2.45 | 3 | 3 | 2026-10-24 | Oct 2, 2026, 12:36 PM | 134.64% |
| SNPS261030C00335000 | call | 2026-10-30 | $335.00 | — | — | $70.10 | Last $70.10 | - | 0 | 2026-10-24 | Sep 11, 2026, 12:35 PM | 0.00% |
| SNPS261030P00335000 | put | 2026-10-30 | $335.00 | $0.00 | $4.90 | $2.15 | $2.45 | 1 | 4 | 2026-10-24 | Oct 15, 2026, 9:39 AM | 128.56% |
| SNPS261030C00340000 | call | 2026-10-30 | $340.00 | $87.80 | $92.80 | $84.57 | $90.30 | 1 | 1 | 2026-10-24 | Sep 24, 2026, 10:26 AM | 74.90% |
| SNPS261030P00340000 | put | 2026-10-30 | $340.00 | $0.00 | $4.90 | $1.00 | $2.45 | 3 | 5 | 2026-10-24 | Oct 12, 2026, 10:02 AM | 122.56% |
| SNPS261030P00345000 | put | 2026-10-30 | $345.00 | $0.00 | $4.90 | $2.17 | $2.45 | 4 | 12 | 2026-10-24 | Oct 2, 2026, 9:57 AM | 116.58% |
| SNPS261030C00350000 | call | 2026-10-30 | $350.00 | $78.00 | $83.00 | $39.18 | $80.50 | - | 5 | 2026-10-24 | Sep 16, 2026, 10:15 AM | 75.10% |
| SNPS261030P00350000 | put | 2026-10-30 | $350.00 | $0.00 | $4.90 | $0.87 | $2.45 | 13 | 14 | 2026-10-24 | Oct 1, 2026, 12:00 PM | 110.64% |
| SNPS261030C00355000 | call | 2026-10-30 | $355.00 | $73.00 | $78.00 | $75.97 | $75.50 | 1 | 1 | 2026-10-24 | Oct 23, 2026, 10:43 AM | 70.70% |
| SNPS261030P00355000 | put | 2026-10-30 | $355.00 | $0.00 | $4.90 | $0.50 | $2.45 | 26 | 26 | 2026-10-24 | Oct 16, 2026, 2:19 PM | 104.76% |
| SNPS261030C00360000 | call | 2026-10-30 | $360.00 | $68.40 | $73.40 | $58.05 | $70.90 | 43 | 67 | 2026-10-24 | Sep 29, 2026, 3:01 PM | 75.73% |
| SNPS261030P00360000 | put | 2026-10-30 | $360.00 | $0.00 | $1.10 | $1.95 | $0.55 | 1 | 15 | 2026-10-24 | Oct 22, 2026, 3:21 PM | 71.29% |
| SNPS261030C00365000 | call | 2026-10-30 | $365.00 | $63.20 | $68.20 | $47.60 | $65.70 | 40 | 40 | 2026-10-24 | Sep 21, 2026, 3:18 PM | 66.85% |
| SNPS261030P00365000 | put | 2026-10-30 | $365.00 | $0.10 | $5.10 | $0.10 | $2.60 | 1 | 3 | 2026-10-24 | Oct 9, 2026, 9:30 AM | 94.57% |
| SNPS261030C00370000 | call | 2026-10-30 | $370.00 | $58.70 | $63.70 | $50.32 | $61.20 | 1 | 15 | 2026-10-24 | Sep 29, 2026, 10:25 AM | 70.87% |
| SNPS261030P00370000 | put | 2026-10-30 | $370.00 | $0.00 | $1.50 | $0.41 | $0.75 | 12 | 16 | 2026-10-24 | Oct 23, 2026, 3:15 PM | 65.89% |
| SNPS261030P00375000 | put | 2026-10-30 | $375.00 | $0.00 | $2.35 | $0.45 | $1.18 | 1 | 27 | 2026-10-24 | Oct 23, 2026, 2:57 PM | 67.38% |
| SNPS261030C00380000 | call | 2026-10-30 | $380.00 | $48.90 | $53.90 | $117.93 | $51.40 | 1 | 16 | 2026-10-24 | Oct 2, 2026, 9:43 AM | 63.31% |
| SNPS261030P00380000 | put | 2026-10-30 | $380.00 | $0.10 | $3.00 | $0.72 | $1.55 | 2 | 55 | 2026-10-24 | Oct 23, 2026, 12:56 PM | 66.66% |
| SNPS261030C00385000 | call | 2026-10-30 | $385.00 | $44.30 | $49.30 | $36.00 | $46.80 | 3 | 5 | 2026-10-24 | Sep 29, 2026, 9:34 AM | 62.40% |
| SNPS261030P00385000 | put | 2026-10-30 | $385.00 | $0.15 | $1.50 | $1.08 | $0.83 | 2 | 22 | 2026-10-24 | Oct 23, 2026, 12:18 PM | 52.59% |
| SNPS261030C00390000 | call | 2026-10-30 | $390.00 | $39.60 | $44.60 | $36.27 | $42.10 | 1 | 1 | 2026-10-24 | Sep 29, 2026, 10:25 AM | 59.72% |
| SNPS261030P00390000 | put | 2026-10-30 | $390.00 | $0.45 | $4.40 | $1.18 | $2.43 | 14 | 10 | 2026-10-24 | Oct 23, 2026, 3:53 PM | 63.68% |
| SNPS261030P00395000 | put | 2026-10-30 | $395.00 | $0.60 | $5.60 | $5.73 | $3.10 | 5 | 5 | 2026-10-24 | Oct 22, 2026, 12:25 PM | 62.79% |
| SNPS261030C00400000 | call | 2026-10-30 | $400.00 | $30.80 | $35.80 | $103.90 | $33.30 | 1 | 4 | 2026-10-24 | Oct 7, 2026, 12:59 PM | 56.96% |
| SNPS261030P00400000 | put | 2026-10-30 | $400.00 | $2.00 | $5.80 | $5.60 | $3.90 | 1 | 27 | 2026-10-24 | Oct 23, 2026, 9:30 AM | 61.74% |
| SNPS261030C00405000 | call | 2026-10-30 | $405.00 | $26.70 | $31.70 | $104.60 | $29.20 | 1 | 4 | 2026-10-24 | Oct 9, 2026, 3:36 PM | 56.04% |
| SNPS261030P00405000 | put | 2026-10-30 | $405.00 | $1.80 | $6.80 | $6.70 | $4.30 | 5 | 12 | 2026-10-24 | Oct 22, 2026, 12:25 PM | 57.45% |
| SNPS261030C00410000 | call | 2026-10-30 | $410.00 | $22.80 | $27.80 | $25.35 | $25.30 | 6 | 7 | 2026-10-24 | Oct 23, 2026, 3:28 PM | 55.12% |
| SNPS261030P00410000 | put | 2026-10-30 | $410.00 | $2.70 | $7.70 | $6.45 | $5.20 | 4 | 41 | 2026-10-24 | Oct 22, 2026, 2:54 PM | 55.32% |
| SNPS261030C00415000 | call | 2026-10-30 | $415.00 | $19.10 | $24.10 | $48.20 | $21.60 | 3 | 8 | 2026-10-24 | Oct 19, 2026, 10:45 AM | 54.03% |
| SNPS261030P00415000 | put | 2026-10-30 | $415.00 | $4.30 | $9.30 | $6.30 | $6.80 | 3 | 21 | 2026-10-24 | Oct 23, 2026, 3:48 PM | 55.66% |
| SNPS261030C00420000 | call | 2026-10-30 | $420.00 | $15.40 | $20.40 | $19.26 | $17.90 | 1 | 19 | 2026-10-24 | Oct 23, 2026, 3:00 PM | 51.81% |
| SNPS261030P00420000 | put | 2026-10-30 | $420.00 | $4.10 | $9.00 | $7.10 | $6.55 | 1 | 68 | 2026-10-24 | Oct 23, 2026, 2:39 PM | 57.36% |
| SNPS261030C00425000 | call | 2026-10-30 | $425.00 | $12.70 | $17.00 | $18.96 | $14.85 | 2 | 4 | 2026-10-24 | Oct 22, 2026, 11:27 AM | 51.26% |
| SNPS261030P00425000 | put | 2026-10-30 | $425.00 | $7.30 | $11.60 | $9.52 | $9.45 | 5 | 298 | 2026-10-24 | Oct 23, 2026, 3:58 PM | 50.15% |
| SNPS261030C00430000 | call | 2026-10-30 | $430.00 | $10.10 | $15.10 | $12.26 | $12.60 | 8 | 18 | 2026-10-24 | Oct 23, 2026, 3:10 PM | 52.75% |
| SNPS261030P00430000 | put | 2026-10-30 | $430.00 | $10.30 | $15.30 | $10.90 | $12.80 | 35 | 18 | 2026-10-24 | Oct 23, 2026, 12:16 PM | 54.18% |
| SNPS261030C00435000 | call | 2026-10-30 | $435.00 | $6.90 | $11.90 | $9.00 | $9.40 | 1 | 36 | 2026-10-24 | Oct 23, 2026, 3:47 PM | 59.42% |
| SNPS261030P00435000 | put | 2026-10-30 | $435.00 | $12.90 | $16.50 | $15.19 | $14.70 | 5 | 23 | 2026-10-24 | Oct 23, 2026, 3:58 PM | 50.71% |
| SNPS261030C00440000 | call | 2026-10-30 | $440.00 | $6.30 | $10.00 | $8.26 | $8.15 | 2 | 58 | 2026-10-24 | Oct 23, 2026, 10:41 AM | 51.87% |
| SNPS261030P00440000 | put | 2026-10-30 | $440.00 | $14.70 | $19.70 | $16.47 | $17.20 | 65 | 65 | 2026-10-24 | Oct 23, 2026, 12:31 PM | 59.22% |
| SNPS261030C00445000 | call | 2026-10-30 | $445.00 | $4.30 | $8.00 | $6.00 | $6.15 | 14 | 661 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 50.33% |
| SNPS261030P00445000 | put | 2026-10-30 | $445.00 | $17.90 | $22.90 | $11.80 | $20.40 | 15 | 145 | 2026-10-24 | Oct 16, 2026, 1:06 PM | 58.99% |
| SNPS261030C00450000 | call | 2026-10-30 | $450.00 | $2.35 | $7.30 | $4.60 | $4.83 | 5 | 12 | 2026-10-24 | Oct 23, 2026, 3:15 PM | 50.55% |
| SNPS261030P00450000 | put | 2026-10-30 | $450.00 | $21.50 | $26.40 | $26.46 | $23.95 | 1 | 47 | 2026-10-24 | Oct 23, 2026, 10:26 AM | 58.98% |
| SNPS261030C00455000 | call | 2026-10-30 | $455.00 | $1.60 | $6.50 | $3.92 | $4.05 | 2 | 660 | 2026-10-24 | Oct 23, 2026, 3:35 PM | 52.48% |
| SNPS261030P00455000 | put | 2026-10-30 | $455.00 | $26.20 | $31.20 | $27.89 | $28.70 | 65 | 73 | 2026-10-24 | Oct 23, 2026, 12:31 PM | 51.32% |
| SNPS261030C00457500 | call | 2026-10-30 | $457.50 | $1.30 | $6.30 | $3.20 | $3.80 | 1 | 5 | 2026-10-24 | Oct 23, 2026, 2:40 PM | 53.91% |
| SNPS261030P00457500 | put | 2026-10-30 | $457.50 | $27.60 | $32.60 | $15.40 | $30.10 | 1 | 1 | 2026-10-24 | Oct 16, 2026, 10:15 AM | 61.83% |
| SNPS261030C00460000 | call | 2026-10-30 | $460.00 | $1.00 | $6.00 | $4.18 | $3.50 | 6 | 14 | 2026-10-24 | Oct 23, 2026, 11:05 AM | 54.88% |
| SNPS261030P00460000 | put | 2026-10-30 | $460.00 | $29.40 | $34.40 | $29.00 | $31.90 | 12 | 14 | 2026-10-24 | Oct 22, 2026, 1:42 PM | 60.90% |
| SNPS261030C00462500 | call | 2026-10-30 | $462.50 | $0.80 | $5.30 | $1.95 | $3.05 | 57 | 2 | 2026-10-24 | Oct 23, 2026, 3:47 PM | 54.71% |
| SNPS261030C00465000 | call | 2026-10-30 | $465.00 | $0.35 | $3.10 | $3.35 | $1.73 | 3 | 15 | 2026-10-24 | Oct 23, 2026, 10:07 AM | 57.58% |
| SNPS261030P00465000 | put | 2026-10-30 | $465.00 | $34.00 | $39.00 | $41.50 | $36.50 | 1 | 8 | 2026-10-24 | Oct 23, 2026, 9:47 AM | 64.05% |
| SNPS261030C00470000 | call | 2026-10-30 | $470.00 | $0.30 | $5.20 | $1.55 | $2.75 | 2 | 13 | 2026-10-24 | Oct 23, 2026, 9:30 AM | 60.10% |
| SNPS261030P00470000 | put | 2026-10-30 | $470.00 | $38.50 | $43.50 | $27.45 | $41.00 | 1 | 29 | 2026-10-24 | Oct 20, 2026, 2:40 PM | 66.10% |
| SNPS261030C00475000 | call | 2026-10-30 | $475.00 | $0.10 | $1.80 | $1.38 | $0.95 | 67 | 95 | 2026-10-24 | Oct 23, 2026, 12:31 PM | 57.19% |
| SNPS261030P00475000 | put | 2026-10-30 | $475.00 | $43.20 | $48.20 | $44.81 | $45.70 | 1 | 10 | 2026-10-24 | Oct 23, 2026, 2:25 PM | 68.99% |
| SNPS261030C00480000 | call | 2026-10-30 | $480.00 | $0.15 | $3.30 | $1.86 | $1.72 | 5 | 30 | 2026-10-24 | Oct 23, 2026, 12:15 PM | 60.74% |
| SNPS261030P00480000 | put | 2026-10-30 | $480.00 | $47.90 | $52.80 | $50.40 | $50.35 | 2 | 22 | 2026-10-24 | Oct 16, 2026, 3:05 PM | 70.78% |
| SNPS261030C00482500 | call | 2026-10-30 | $482.50 | $0.05 | $4.00 | $5.17 | $2.03 | 8 | 4 | 2026-10-24 | Oct 16, 2026, 3:04 PM | 65.55% |
| SNPS261030P00482500 | put | 2026-10-30 | $482.50 | $50.50 | $55.50 | $33.20 | $53.00 | 3 | 6 | 2026-10-24 | Oct 19, 2026, 3:52 PM | 50.05% |
| SNPS261030C00485000 | call | 2026-10-30 | $485.00 | $0.00 | $2.80 | $1.57 | $1.40 | 70 | 65 | 2026-10-24 | Oct 23, 2026, 12:31 PM | 61.55% |
| SNPS261030P00485000 | put | 2026-10-30 | $485.00 | $52.80 | $57.80 | $50.62 | $55.30 | 20 | 31 | 2026-10-24 | Oct 22, 2026, 11:18 AM | 75.24% |
| SNPS261030C00487500 | call | 2026-10-30 | $487.50 | $0.00 | $3.00 | $3.00 | $1.50 | 25 | 26 | 2026-10-24 | Oct 20, 2026, 10:25 AM | 64.56% |
| SNPS261030P00487500 | put | 2026-10-30 | $487.50 | $55.20 | $60.20 | $19.15 | $57.70 | - | 25 | 2026-10-24 | Oct 14, 2026, 11:59 AM | 76.64% |
| SNPS261030C00490000 | call | 2026-10-30 | $490.00 | $0.05 | $1.00 | $0.52 | $0.53 | 5 | 65 | 2026-10-24 | Oct 23, 2026, 11:34 AM | 53.25% |
| SNPS261030P00490000 | put | 2026-10-30 | $490.00 | $57.80 | $62.80 | $31.43 | $60.30 | 2 | 7 | 2026-10-24 | Oct 15, 2026, 11:15 AM | 51.61% |
| SNPS261030P00492500 | put | 2026-10-30 | $492.50 | $60.10 | $65.10 | $21.00 | $62.60 | - | 15 | 2026-10-24 | Oct 14, 2026, 10:52 AM | 80.08% |
| SNPS261030C00495000 | call | 2026-10-30 | $495.00 | $0.00 | $0.90 | $0.95 | $0.45 | 1 | 29 | 2026-10-24 | Oct 22, 2026, 12:33 PM | 55.03% |
| SNPS261030P00495000 | put | 2026-10-30 | $495.00 | $62.50 | $67.50 | $17.40 | $65.00 | 1 | 10 | 2026-10-24 | Oct 8, 2026, 3:28 PM | 81.31% |
| SNPS261030P00497500 | put | 2026-10-30 | $497.50 | $65.00 | $70.00 | $25.50 | $67.50 | - | 5 | 2026-10-24 | Oct 14, 2026, 11:11 AM | 83.35% |
| SNPS261030C00500000 | call | 2026-10-30 | $500.00 | $0.00 | $1.90 | $0.25 | $0.95 | 8 | 114 | 2026-10-24 | Oct 23, 2026, 2:38 PM | 67.02% |
| SNPS261030P00500000 | put | 2026-10-30 | $500.00 | $67.50 | $72.50 | $25.00 | $70.00 | 2 | 34 | 2026-10-24 | Oct 14, 2026, 9:57 AM | 85.38% |
| SNPS261030C00505000 | call | 2026-10-30 | $505.00 | $0.00 | $3.20 | $0.45 | $1.60 | 9 | 14 | 2026-10-24 | Oct 22, 2026, 1:18 PM | 78.88% |
put$320.00
2026-10-30- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $2.30 / $2.45
- Vol / OI
- 10 / 82
- Last trade (ET)
- Oct 6, 2026, 9:41 AM
- IV
- 146.97%
call$325.00
2026-10-30- Bid
- $103.00
- Ask
- $108.00
- Last / Mark
- $105.62 / $105.50
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 23, 2026, 10:43 AM
- IV
- 97.95%
put$325.00
2026-10-30- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $2.25 / $2.45
- Vol / OI
- 1 / 2
- Last trade (ET)
- Sep 29, 2026, 11:10 AM
- IV
- 140.77%
put$330.00
2026-10-30- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.05 / $2.45
- Vol / OI
- 3 / 3
- Last trade (ET)
- Oct 2, 2026, 12:36 PM
- IV
- 134.64%
call$335.00
2026-10-30- Bid
- —
- Ask
- —
- Last / Mark
- Last $70.10
- Vol / OI
- - / 0
- Last trade (ET)
- Sep 11, 2026, 12:35 PM
- IV
- 0.00%
put$335.00
2026-10-30- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $2.15 / $2.45
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 15, 2026, 9:39 AM
- IV
- 128.56%
call$340.00
2026-10-30- Bid
- $87.80
- Ask
- $92.80
- Last / Mark
- $84.57 / $90.30
- Vol / OI
- 1 / 1
- Last trade (ET)
- Sep 24, 2026, 10:26 AM
- IV
- 74.90%
put$340.00
2026-10-30- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $1.00 / $2.45
- Vol / OI
- 3 / 5
- Last trade (ET)
- Oct 12, 2026, 10:02 AM
- IV
- 122.56%
put$345.00
2026-10-30- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $2.17 / $2.45
- Vol / OI
- 4 / 12
- Last trade (ET)
- Oct 2, 2026, 9:57 AM
- IV
- 116.58%
call$350.00
2026-10-30- Bid
- $78.00
- Ask
- $83.00
- Last / Mark
- $39.18 / $80.50
- Vol / OI
- - / 5
- Last trade (ET)
- Sep 16, 2026, 10:15 AM
- IV
- 75.10%
put$350.00
2026-10-30- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.87 / $2.45
- Vol / OI
- 13 / 14
- Last trade (ET)
- Oct 1, 2026, 12:00 PM
- IV
- 110.64%
call$355.00
2026-10-30- Bid
- $73.00
- Ask
- $78.00
- Last / Mark
- $75.97 / $75.50
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 23, 2026, 10:43 AM
- IV
- 70.70%
put$355.00
2026-10-30- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.50 / $2.45
- Vol / OI
- 26 / 26
- Last trade (ET)
- Oct 16, 2026, 2:19 PM
- IV
- 104.76%
call$360.00
2026-10-30- Bid
- $68.40
- Ask
- $73.40
- Last / Mark
- $58.05 / $70.90
- Vol / OI
- 43 / 67
- Last trade (ET)
- Sep 29, 2026, 3:01 PM
- IV
- 75.73%
put$360.00
2026-10-30- Bid
- $0.00
- Ask
- $1.10
- Last / Mark
- $1.95 / $0.55
- Vol / OI
- 1 / 15
- Last trade (ET)
- Oct 22, 2026, 3:21 PM
- IV
- 71.29%
call$365.00
2026-10-30- Bid
- $63.20
- Ask
- $68.20
- Last / Mark
- $47.60 / $65.70
- Vol / OI
- 40 / 40
- Last trade (ET)
- Sep 21, 2026, 3:18 PM
- IV
- 66.85%
put$365.00
2026-10-30- Bid
- $0.10
- Ask
- $5.10
- Last / Mark
- $0.10 / $2.60
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 9, 2026, 9:30 AM
- IV
- 94.57%
call$370.00
2026-10-30- Bid
- $58.70
- Ask
- $63.70
- Last / Mark
- $50.32 / $61.20
- Vol / OI
- 1 / 15
- Last trade (ET)
- Sep 29, 2026, 10:25 AM
- IV
- 70.87%
put$370.00
2026-10-30- Bid
- $0.00
- Ask
- $1.50
- Last / Mark
- $0.41 / $0.75
- Vol / OI
- 12 / 16
- Last trade (ET)
- Oct 23, 2026, 3:15 PM
- IV
- 65.89%
put$375.00
2026-10-30- Bid
- $0.00
- Ask
- $2.35
- Last / Mark
- $0.45 / $1.18
- Vol / OI
- 1 / 27
- Last trade (ET)
- Oct 23, 2026, 2:57 PM
- IV
- 67.38%
call$380.00
2026-10-30- Bid
- $48.90
- Ask
- $53.90
- Last / Mark
- $117.93 / $51.40
- Vol / OI
- 1 / 16
- Last trade (ET)
- Oct 2, 2026, 9:43 AM
- IV
- 63.31%
put$380.00
2026-10-30- Bid
- $0.10
- Ask
- $3.00
- Last / Mark
- $0.72 / $1.55
- Vol / OI
- 2 / 55
- Last trade (ET)
- Oct 23, 2026, 12:56 PM
- IV
- 66.66%
call$385.00
2026-10-30- Bid
- $44.30
- Ask
- $49.30
- Last / Mark
- $36.00 / $46.80
- Vol / OI
- 3 / 5
- Last trade (ET)
- Sep 29, 2026, 9:34 AM
- IV
- 62.40%
put$385.00
2026-10-30- Bid
- $0.15
- Ask
- $1.50
- Last / Mark
- $1.08 / $0.83
- Vol / OI
- 2 / 22
- Last trade (ET)
- Oct 23, 2026, 12:18 PM
- IV
- 52.59%
call$390.00
2026-10-30- Bid
- $39.60
- Ask
- $44.60
- Last / Mark
- $36.27 / $42.10
- Vol / OI
- 1 / 1
- Last trade (ET)
- Sep 29, 2026, 10:25 AM
- IV
- 59.72%
put$390.00
2026-10-30- Bid
- $0.45
- Ask
- $4.40
- Last / Mark
- $1.18 / $2.43
- Vol / OI
- 14 / 10
- Last trade (ET)
- Oct 23, 2026, 3:53 PM
- IV
- 63.68%
put$395.00
2026-10-30- Bid
- $0.60
- Ask
- $5.60
- Last / Mark
- $5.73 / $3.10
- Vol / OI
- 5 / 5
- Last trade (ET)
- Oct 22, 2026, 12:25 PM
- IV
- 62.79%
call$400.00
2026-10-30- Bid
- $30.80
- Ask
- $35.80
- Last / Mark
- $103.90 / $33.30
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 7, 2026, 12:59 PM
- IV
- 56.96%
put$400.00
2026-10-30- Bid
- $2.00
- Ask
- $5.80
- Last / Mark
- $5.60 / $3.90
- Vol / OI
- 1 / 27
- Last trade (ET)
- Oct 23, 2026, 9:30 AM
- IV
- 61.74%
call$405.00
2026-10-30- Bid
- $26.70
- Ask
- $31.70
- Last / Mark
- $104.60 / $29.20
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 9, 2026, 3:36 PM
- IV
- 56.04%
put$405.00
2026-10-30- Bid
- $1.80
- Ask
- $6.80
- Last / Mark
- $6.70 / $4.30
- Vol / OI
- 5 / 12
- Last trade (ET)
- Oct 22, 2026, 12:25 PM
- IV
- 57.45%
call$410.00
2026-10-30- Bid
- $22.80
- Ask
- $27.80
- Last / Mark
- $25.35 / $25.30
- Vol / OI
- 6 / 7
- Last trade (ET)
- Oct 23, 2026, 3:28 PM
- IV
- 55.12%
put$410.00
2026-10-30- Bid
- $2.70
- Ask
- $7.70
- Last / Mark
- $6.45 / $5.20
- Vol / OI
- 4 / 41
- Last trade (ET)
- Oct 22, 2026, 2:54 PM
- IV
- 55.32%
call$415.00
2026-10-30- Bid
- $19.10
- Ask
- $24.10
- Last / Mark
- $48.20 / $21.60
- Vol / OI
- 3 / 8
- Last trade (ET)
- Oct 19, 2026, 10:45 AM
- IV
- 54.03%
put$415.00
2026-10-30- Bid
- $4.30
- Ask
- $9.30
- Last / Mark
- $6.30 / $6.80
- Vol / OI
- 3 / 21
- Last trade (ET)
- Oct 23, 2026, 3:48 PM
- IV
- 55.66%
call$420.00
2026-10-30- Bid
- $15.40
- Ask
- $20.40
- Last / Mark
- $19.26 / $17.90
- Vol / OI
- 1 / 19
- Last trade (ET)
- Oct 23, 2026, 3:00 PM
- IV
- 51.81%
put$420.00
2026-10-30- Bid
- $4.10
- Ask
- $9.00
- Last / Mark
- $7.10 / $6.55
- Vol / OI
- 1 / 68
- Last trade (ET)
- Oct 23, 2026, 2:39 PM
- IV
- 57.36%
call$425.00
2026-10-30- Bid
- $12.70
- Ask
- $17.00
- Last / Mark
- $18.96 / $14.85
- Vol / OI
- 2 / 4
- Last trade (ET)
- Oct 22, 2026, 11:27 AM
- IV
- 51.26%
put$425.00
2026-10-30- Bid
- $7.30
- Ask
- $11.60
- Last / Mark
- $9.52 / $9.45
- Vol / OI
- 5 / 298
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 50.15%
call$430.00
2026-10-30- Bid
- $10.10
- Ask
- $15.10
- Last / Mark
- $12.26 / $12.60
- Vol / OI
- 8 / 18
- Last trade (ET)
- Oct 23, 2026, 3:10 PM
- IV
- 52.75%
put$430.00
2026-10-30- Bid
- $10.30
- Ask
- $15.30
- Last / Mark
- $10.90 / $12.80
- Vol / OI
- 35 / 18
- Last trade (ET)
- Oct 23, 2026, 12:16 PM
- IV
- 54.18%
call$435.00
2026-10-30- Bid
- $6.90
- Ask
- $11.90
- Last / Mark
- $9.00 / $9.40
- Vol / OI
- 1 / 36
- Last trade (ET)
- Oct 23, 2026, 3:47 PM
- IV
- 59.42%
put$435.00
2026-10-30- Bid
- $12.90
- Ask
- $16.50
- Last / Mark
- $15.19 / $14.70
- Vol / OI
- 5 / 23
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 50.71%
call$440.00
2026-10-30- Bid
- $6.30
- Ask
- $10.00
- Last / Mark
- $8.26 / $8.15
- Vol / OI
- 2 / 58
- Last trade (ET)
- Oct 23, 2026, 10:41 AM
- IV
- 51.87%
put$440.00
2026-10-30- Bid
- $14.70
- Ask
- $19.70
- Last / Mark
- $16.47 / $17.20
- Vol / OI
- 65 / 65
- Last trade (ET)
- Oct 23, 2026, 12:31 PM
- IV
- 59.22%
call$445.00
2026-10-30- Bid
- $4.30
- Ask
- $8.00
- Last / Mark
- $6.00 / $6.15
- Vol / OI
- 14 / 661
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 50.33%
put$445.00
2026-10-30- Bid
- $17.90
- Ask
- $22.90
- Last / Mark
- $11.80 / $20.40
- Vol / OI
- 15 / 145
- Last trade (ET)
- Oct 16, 2026, 1:06 PM
- IV
- 58.99%
call$450.00
2026-10-30- Bid
- $2.35
- Ask
- $7.30
- Last / Mark
- $4.60 / $4.83
- Vol / OI
- 5 / 12
- Last trade (ET)
- Oct 23, 2026, 3:15 PM
- IV
- 50.55%
put$450.00
2026-10-30- Bid
- $21.50
- Ask
- $26.40
- Last / Mark
- $26.46 / $23.95
- Vol / OI
- 1 / 47
- Last trade (ET)
- Oct 23, 2026, 10:26 AM
- IV
- 58.98%
call$455.00
2026-10-30- Bid
- $1.60
- Ask
- $6.50
- Last / Mark
- $3.92 / $4.05
- Vol / OI
- 2 / 660
- Last trade (ET)
- Oct 23, 2026, 3:35 PM
- IV
- 52.48%
put$455.00
2026-10-30- Bid
- $26.20
- Ask
- $31.20
- Last / Mark
- $27.89 / $28.70
- Vol / OI
- 65 / 73
- Last trade (ET)
- Oct 23, 2026, 12:31 PM
- IV
- 51.32%
call$457.50
2026-10-30- Bid
- $1.30
- Ask
- $6.30
- Last / Mark
- $3.20 / $3.80
- Vol / OI
- 1 / 5
- Last trade (ET)
- Oct 23, 2026, 2:40 PM
- IV
- 53.91%
put$457.50
2026-10-30- Bid
- $27.60
- Ask
- $32.60
- Last / Mark
- $15.40 / $30.10
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 16, 2026, 10:15 AM
- IV
- 61.83%
call$460.00
2026-10-30- Bid
- $1.00
- Ask
- $6.00
- Last / Mark
- $4.18 / $3.50
- Vol / OI
- 6 / 14
- Last trade (ET)
- Oct 23, 2026, 11:05 AM
- IV
- 54.88%
put$460.00
2026-10-30- Bid
- $29.40
- Ask
- $34.40
- Last / Mark
- $29.00 / $31.90
- Vol / OI
- 12 / 14
- Last trade (ET)
- Oct 22, 2026, 1:42 PM
- IV
- 60.90%
call$462.50
2026-10-30- Bid
- $0.80
- Ask
- $5.30
- Last / Mark
- $1.95 / $3.05
- Vol / OI
- 57 / 2
- Last trade (ET)
- Oct 23, 2026, 3:47 PM
- IV
- 54.71%
call$465.00
2026-10-30- Bid
- $0.35
- Ask
- $3.10
- Last / Mark
- $3.35 / $1.73
- Vol / OI
- 3 / 15
- Last trade (ET)
- Oct 23, 2026, 10:07 AM
- IV
- 57.58%
put$465.00
2026-10-30- Bid
- $34.00
- Ask
- $39.00
- Last / Mark
- $41.50 / $36.50
- Vol / OI
- 1 / 8
- Last trade (ET)
- Oct 23, 2026, 9:47 AM
- IV
- 64.05%
call$470.00
2026-10-30- Bid
- $0.30
- Ask
- $5.20
- Last / Mark
- $1.55 / $2.75
- Vol / OI
- 2 / 13
- Last trade (ET)
- Oct 23, 2026, 9:30 AM
- IV
- 60.10%
put$470.00
2026-10-30- Bid
- $38.50
- Ask
- $43.50
- Last / Mark
- $27.45 / $41.00
- Vol / OI
- 1 / 29
- Last trade (ET)
- Oct 20, 2026, 2:40 PM
- IV
- 66.10%
call$475.00
2026-10-30- Bid
- $0.10
- Ask
- $1.80
- Last / Mark
- $1.38 / $0.95
- Vol / OI
- 67 / 95
- Last trade (ET)
- Oct 23, 2026, 12:31 PM
- IV
- 57.19%
put$475.00
2026-10-30- Bid
- $43.20
- Ask
- $48.20
- Last / Mark
- $44.81 / $45.70
- Vol / OI
- 1 / 10
- Last trade (ET)
- Oct 23, 2026, 2:25 PM
- IV
- 68.99%
call$480.00
2026-10-30- Bid
- $0.15
- Ask
- $3.30
- Last / Mark
- $1.86 / $1.72
- Vol / OI
- 5 / 30
- Last trade (ET)
- Oct 23, 2026, 12:15 PM
- IV
- 60.74%
put$480.00
2026-10-30- Bid
- $47.90
- Ask
- $52.80
- Last / Mark
- $50.40 / $50.35
- Vol / OI
- 2 / 22
- Last trade (ET)
- Oct 16, 2026, 3:05 PM
- IV
- 70.78%
call$482.50
2026-10-30- Bid
- $0.05
- Ask
- $4.00
- Last / Mark
- $5.17 / $2.03
- Vol / OI
- 8 / 4
- Last trade (ET)
- Oct 16, 2026, 3:04 PM
- IV
- 65.55%
put$482.50
2026-10-30- Bid
- $50.50
- Ask
- $55.50
- Last / Mark
- $33.20 / $53.00
- Vol / OI
- 3 / 6
- Last trade (ET)
- Oct 19, 2026, 3:52 PM
- IV
- 50.05%
call$485.00
2026-10-30- Bid
- $0.00
- Ask
- $2.80
- Last / Mark
- $1.57 / $1.40
- Vol / OI
- 70 / 65
- Last trade (ET)
- Oct 23, 2026, 12:31 PM
- IV
- 61.55%
put$485.00
2026-10-30- Bid
- $52.80
- Ask
- $57.80
- Last / Mark
- $50.62 / $55.30
- Vol / OI
- 20 / 31
- Last trade (ET)
- Oct 22, 2026, 11:18 AM
- IV
- 75.24%
call$487.50
2026-10-30- Bid
- $0.00
- Ask
- $3.00
- Last / Mark
- $3.00 / $1.50
- Vol / OI
- 25 / 26
- Last trade (ET)
- Oct 20, 2026, 10:25 AM
- IV
- 64.56%
put$487.50
2026-10-30- Bid
- $55.20
- Ask
- $60.20
- Last / Mark
- $19.15 / $57.70
- Vol / OI
- - / 25
- Last trade (ET)
- Oct 14, 2026, 11:59 AM
- IV
- 76.64%
call$490.00
2026-10-30- Bid
- $0.05
- Ask
- $1.00
- Last / Mark
- $0.52 / $0.53
- Vol / OI
- 5 / 65
- Last trade (ET)
- Oct 23, 2026, 11:34 AM
- IV
- 53.25%
put$490.00
2026-10-30- Bid
- $57.80
- Ask
- $62.80
- Last / Mark
- $31.43 / $60.30
- Vol / OI
- 2 / 7
- Last trade (ET)
- Oct 15, 2026, 11:15 AM
- IV
- 51.61%
put$492.50
2026-10-30- Bid
- $60.10
- Ask
- $65.10
- Last / Mark
- $21.00 / $62.60
- Vol / OI
- - / 15
- Last trade (ET)
- Oct 14, 2026, 10:52 AM
- IV
- 80.08%
call$495.00
2026-10-30- Bid
- $0.00
- Ask
- $0.90
- Last / Mark
- $0.95 / $0.45
- Vol / OI
- 1 / 29
- Last trade (ET)
- Oct 22, 2026, 12:33 PM
- IV
- 55.03%
put$495.00
2026-10-30- Bid
- $62.50
- Ask
- $67.50
- Last / Mark
- $17.40 / $65.00
- Vol / OI
- 1 / 10
- Last trade (ET)
- Oct 8, 2026, 3:28 PM
- IV
- 81.31%
put$497.50
2026-10-30- Bid
- $65.00
- Ask
- $70.00
- Last / Mark
- $25.50 / $67.50
- Vol / OI
- - / 5
- Last trade (ET)
- Oct 14, 2026, 11:11 AM
- IV
- 83.35%
call$500.00
2026-10-30- Bid
- $0.00
- Ask
- $1.90
- Last / Mark
- $0.25 / $0.95
- Vol / OI
- 8 / 114
- Last trade (ET)
- Oct 23, 2026, 2:38 PM
- IV
- 67.02%
put$500.00
2026-10-30- Bid
- $67.50
- Ask
- $72.50
- Last / Mark
- $25.00 / $70.00
- Vol / OI
- 2 / 34
- Last trade (ET)
- Oct 14, 2026, 9:57 AM
- IV
- 85.38%
call$505.00
2026-10-30- Bid
- $0.00
- Ask
- $3.20
- Last / Mark
- $0.45 / $1.60
- Vol / OI
- 9 / 14
- Last trade (ET)
- Oct 22, 2026, 1:18 PM
- IV
- 78.88%
Sample of 80 contracts nearest the quote, out of 123 for this expiry. Greeks are currently unavailable. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the SNPS options page show?
When a usable chain is available, TECHi shows the Synopsys Inc. strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the SNPS options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close