call$240.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $195.50
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 27, 2026, 9:32 AM
- IV
- 0.00%
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, 5:07 PM EDT · Statement period ended Jul 31, 2026
- Displayed contracts
- 80
- Updated Oct 24, 2026
- Selected expiration
- 2026-11-20
- Selected expiry · 80 contracts
- Put / call volume ratio
- 1.49
- Selected expiry · Puts 419 · Calls 282
- Put / call OI (selected expiry)
- 0.46
- Puts 5.1K · Calls 11.1K
Expiration strip
Choose an expiration.
Options surface
SNPS 2026-11-20 — the listed strikes, 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SNPS261120C00240000 | call | 2026-11-20 | $240.00 | — | — | $195.50 | Last $195.50 | - | 0 | 2026-10-24 | Aug 27, 2026, 9:32 AM | 0.00% |
| SNPS261120C00300000 | call | 2026-11-20 | $300.00 | — | — | $104.50 | Last $104.50 | 2 | 0 | 2026-10-24 | Aug 20, 2026, 10:20 AM | 0.00% |
| SNPS261120C00310000 | call | 2026-11-20 | $310.00 | — | — | $96.30 | Last $96.30 | 1 | 0 | 2026-10-24 | Aug 20, 2026, 10:38 AM | 0.00% |
| SNPS261120C00320000 | call | 2026-11-20 | $320.00 | $109.10 | $114.10 | $66.00 | $111.60 | - | 1 | 2026-10-24 | Sep 16, 2026, 10:22 AM | 65.56% |
| SNPS261120C00330000 | call | 2026-11-20 | $330.00 | $99.50 | $104.50 | $80.39 | $102.00 | 3 | 3 | 2026-10-24 | Sep 21, 2026, 3:43 PM | 63.14% |
| SNPS261120C00340000 | call | 2026-11-20 | $340.00 | — | — | $59.11 | Last $59.11 | 2 | 0 | 2026-10-24 | Sep 4, 2026, 11:13 AM | 0.00% |
| SNPS261120C00350000 | call | 2026-11-20 | $350.00 | $80.40 | $85.40 | $41.90 | $82.90 | 1 | 4 | 2026-10-24 | Sep 16, 2026, 10:03 AM | 57.06% |
| SNPS261120C00360000 | call | 2026-11-20 | $360.00 | $71.10 | $76.10 | $133.50 | $73.60 | 1 | 11 | 2026-10-24 | Oct 1, 2026, 10:08 AM | 54.44% |
| SNPS261120C00370000 | call | 2026-11-20 | $370.00 | $61.90 | $66.90 | $80.50 | $64.40 | 3 | 29 | 2026-10-24 | Oct 20, 2026, 10:00 AM | 51.53% |
| SNPS261120C00380000 | call | 2026-11-20 | $380.00 | $53.20 | $58.20 | $77.00 | $55.70 | 1 | 38 | 2026-10-24 | Oct 21, 2026, 9:30 AM | 57.59% |
| SNPS261120C00390000 | call | 2026-11-20 | $390.00 | $45.00 | $50.00 | $75.90 | $47.50 | 1 | 98 | 2026-10-24 | Oct 19, 2026, 10:56 AM | 55.18% |
| SNPS261120C00400000 | call | 2026-11-20 | $400.00 | $37.60 | $42.60 | $69.31 | $40.10 | 1 | 739 | 2026-10-24 | Oct 15, 2026, 12:52 PM | 53.83% |
| SNPS261120C00410000 | call | 2026-11-20 | $410.00 | $31.10 | $36.10 | $53.70 | $33.60 | 7 | 60 | 2026-10-24 | Oct 19, 2026, 3:29 PM | 53.35% |
| SNPS261120C00420000 | call | 2026-11-20 | $420.00 | $24.60 | $29.60 | $27.80 | $27.10 | 1 | 98 | 2026-10-24 | Oct 23, 2026, 3:19 PM | 51.55% |
| SNPS261120C00430000 | call | 2026-11-20 | $430.00 | $19.30 | $24.30 | $24.50 | $21.80 | 1 | 193 | 2026-10-24 | Oct 22, 2026, 2:35 PM | 51.03% |
| SNPS261120C00440000 | call | 2026-11-20 | $440.00 | $15.10 | $20.10 | $21.50 | $17.60 | 2 | 622 | 2026-10-24 | Oct 22, 2026, 9:33 AM | 51.46% |
| SNPS261120C00450000 | call | 2026-11-20 | $450.00 | $10.50 | $15.40 | $13.76 | $12.95 | 11 | 392 | 2026-10-24 | Oct 23, 2026, 2:42 PM | 49.48% |
| SNPS261120C00460000 | call | 2026-11-20 | $460.00 | $9.20 | $14.00 | $10.09 | $11.60 | 12 | 123 | 2026-10-24 | Oct 23, 2026, 2:00 PM | 53.49% |
| SNPS261120C00470000 | call | 2026-11-20 | $470.00 | $4.00 | $8.70 | $7.60 | $6.35 | 6 | 134 | 2026-10-24 | Oct 23, 2026, 12:39 PM | 47.18% |
| SNPS261120C00480000 | call | 2026-11-20 | $480.00 | $1.20 | $6.10 | $5.40 | $3.65 | 5 | 177 | 2026-10-24 | Oct 23, 2026, 1:37 PM | 45.61% |
| SNPS261120C00490000 | call | 2026-11-20 | $490.00 | $3.10 | $7.70 | $3.80 | $5.40 | 36 | 174 | 2026-10-24 | Oct 23, 2026, 3:48 PM | 55.27% |
| SNPS261120C00500000 | call | 2026-11-20 | $500.00 | $2.50 | $4.90 | $2.70 | $3.70 | 5 | 454 | 2026-10-24 | Oct 23, 2026, 3:58 PM | 51.33% |
| SNPS261120C00510000 | call | 2026-11-20 | $510.00 | $0.60 | $5.60 | $2.30 | $3.10 | 2 | 275 | 2026-10-24 | Oct 23, 2026, 1:39 PM | 58.09% |
| SNPS261120C00520000 | call | 2026-11-20 | $520.00 | $0.20 | $1.85 | $1.20 | $1.03 | 16 | 317 | 2026-10-24 | Oct 23, 2026, 1:16 PM | 46.24% |
| SNPS261120C00530000 | call | 2026-11-20 | $530.00 | $0.20 | $3.20 | $1.00 | $1.70 | 1 | 192 | 2026-10-24 | Oct 23, 2026, 3:13 PM | 56.70% |
| SNPS261120C00540000 | call | 2026-11-20 | $540.00 | $0.00 | $2.10 | $0.88 | $1.05 | 32 | 105 | 2026-10-24 | Oct 23, 2026, 12:38 PM | 54.53% |
| SNPS261120C00550000 | call | 2026-11-20 | $550.00 | $0.00 | $1.95 | $0.60 | $0.98 | 10 | 2,098 | 2026-10-24 | Oct 23, 2026, 2:56 PM | 56.87% |
| SNPS261120C00560000 | call | 2026-11-20 | $560.00 | $0.00 | $4.90 | $0.55 | $2.45 | 17 | 147 | 2026-10-24 | Oct 22, 2026, 12:47 PM | 63.09% |
| SNPS261120C00570000 | call | 2026-11-20 | $570.00 | $0.00 | $4.90 | $0.50 | $2.45 | 58 | 243 | 2026-10-24 | Oct 22, 2026, 1:36 PM | 66.22% |
| SNPS261120C00580000 | call | 2026-11-20 | $580.00 | $0.00 | $4.90 | $0.20 | $2.45 | 1 | 135 | 2026-10-24 | Oct 23, 2026, 2:11 PM | 69.28% |
| SNPS261120C00590000 | call | 2026-11-20 | $590.00 | $0.00 | $3.60 | $0.60 | $1.80 | 14 | 33 | 2026-10-24 | Oct 20, 2026, 12:51 PM | 67.81% |
| SNPS261120C00600000 | call | 2026-11-20 | $600.00 | $0.00 | $0.55 | $0.20 | $0.28 | 5 | 4,061 | 2026-10-24 | Oct 23, 2026, 3:25 PM | 52.39% |
| SNPS261120C00610000 | call | 2026-11-20 | $610.00 | $0.00 | $4.90 | $0.18 | $2.45 | 5 | 36 | 2026-10-24 | Oct 23, 2026, 2:51 PM | 77.93% |
| SNPS261120C00620000 | call | 2026-11-20 | $620.00 | $0.00 | $1.30 | $0.15 | $0.65 | 1 | 34 | 2026-10-24 | Oct 22, 2026, 10:03 AM | 63.94% |
| SNPS261120C00660000 | call | 2026-11-20 | $660.00 | $0.00 | $4.30 | $0.05 | $2.15 | 3 | 7 | 2026-10-24 | Oct 20, 2026, 1:44 PM | 88.75% |
| SNPS261120C00670000 | call | 2026-11-20 | $670.00 | $0.00 | $2.05 | $0.05 | $1.03 | 9 | 10 | 2026-10-24 | Oct 20, 2026, 2:22 PM | 80.25% |
| SNPS261120C00680000 | call | 2026-11-20 | $680.00 | $0.00 | $2.50 | $0.06 | $1.25 | 2 | 3 | 2026-10-24 | Oct 20, 2026, 2:23 PM | 85.08% |
| SNPS261120C00690000 | call | 2026-11-20 | $690.00 | $0.00 | $3.10 | $1.05 | $1.55 | 3 | 5 | 2026-10-24 | Oct 2, 2026, 12:50 PM | 90.41% |
| SNPS261120C00700000 | call | 2026-11-20 | $700.00 | $0.00 | $4.90 | $0.98 | $2.45 | 1 | 2 | 2026-10-24 | Oct 5, 2026, 11:06 AM | 100.45% |
| SNPS261120P00200000 | put | 2026-11-20 | $200.00 | $0.00 | $4.90 | $0.34 | $2.45 | 4 | 146 | 2026-10-24 | Sep 16, 2026, 2:45 PM | 163.70% |
| SNPS261120P00210000 | put | 2026-11-20 | $210.00 | — | — | $0.30 | Last $0.30 | - | 0 | 2026-10-24 | Sep 9, 2026, 1:02 PM | 50.00% |
| SNPS261120P00220000 | put | 2026-11-20 | $220.00 | $0.00 | $4.90 | $0.49 | $2.45 | 5 | 4 | 2026-10-24 | Sep 18, 2026, 12:33 PM | 145.65% |
| SNPS261120P00230000 | put | 2026-11-20 | $230.00 | $0.00 | $4.90 | $0.69 | $2.45 | 2 | 2 | 2026-10-24 | Sep 23, 2026, 2:19 PM | 137.21% |
| SNPS261120P00240000 | put | 2026-11-20 | $240.00 | $0.00 | $1.45 | $0.15 | $0.73 | 1 | 5 | 2026-10-24 | Oct 22, 2026, 2:50 PM | 103.96% |
| SNPS261120P00250000 | put | 2026-11-20 | $250.00 | $0.00 | $4.90 | $0.70 | $2.45 | 5 | 49 | 2026-10-24 | Sep 16, 2026, 10:41 AM | 121.36% |
| SNPS261120P00260000 | put | 2026-11-20 | $260.00 | $0.00 | $4.90 | $0.38 | $2.45 | 1 | 5 | 2026-10-24 | Sep 25, 2026, 1:42 PM | 113.87% |
| SNPS261120P00270000 | put | 2026-11-20 | $270.00 | $0.00 | $1.45 | $0.12 | $0.73 | 4 | 4 | 2026-10-24 | Oct 16, 2026, 3:03 PM | 85.11% |
| SNPS261120P00280000 | put | 2026-11-20 | $280.00 | $0.00 | $4.90 | $0.15 | $2.45 | 1 | 9 | 2026-10-24 | Oct 15, 2026, 9:31 AM | 99.62% |
| SNPS261120P00290000 | put | 2026-11-20 | $290.00 | $0.00 | $4.90 | $0.05 | $2.45 | 2 | 13 | 2026-10-24 | Oct 13, 2026, 12:39 PM | 92.82% |
| SNPS261120P00300000 | put | 2026-11-20 | $300.00 | $0.00 | $2.35 | $0.13 | $1.18 | 1 | 247 | 2026-10-24 | Oct 20, 2026, 1:01 PM | 74.15% |
| SNPS261120P00310000 | put | 2026-11-20 | $310.00 | $0.00 | $4.90 | $0.15 | $2.45 | 1 | 15 | 2026-10-24 | Oct 12, 2026, 2:08 PM | 79.77% |
| SNPS261120P00320000 | put | 2026-11-20 | $320.00 | $0.00 | $4.90 | $0.50 | $2.45 | 3 | 51 | 2026-10-24 | Oct 22, 2026, 3:36 PM | 73.49% |
| SNPS261120P00330000 | put | 2026-11-20 | $330.00 | $0.00 | $3.90 | $0.69 | $1.95 | 2 | 57 | 2026-10-24 | Oct 16, 2026, 3:06 PM | 63.82% |
| SNPS261120P00340000 | put | 2026-11-20 | $340.00 | $0.20 | $3.30 | $0.50 | $1.75 | 1 | 239 | 2026-10-24 | Oct 16, 2026, 12:27 PM | 56.58% |
| SNPS261120P00350000 | put | 2026-11-20 | $350.00 | $0.15 | $1.80 | $1.30 | $0.98 | 2 | 72 | 2026-10-24 | Oct 23, 2026, 3:11 PM | 51.29% |
| SNPS261120P00360000 | put | 2026-11-20 | $360.00 | $0.30 | $4.80 | $2.00 | $2.55 | 2 | 334 | 2026-10-24 | Oct 23, 2026, 11:06 AM | 60.25% |
| SNPS261120P00370000 | put | 2026-11-20 | $370.00 | $1.90 | $5.10 | $3.40 | $3.50 | 5 | 232 | 2026-10-24 | Oct 23, 2026, 2:14 PM | 54.76% |
| SNPS261120P00380000 | put | 2026-11-20 | $380.00 | $2.00 | $5.20 | $4.40 | $3.60 | 12 | 402 | 2026-10-24 | Oct 23, 2026, 12:34 PM | 48.42% |
| SNPS261120P00390000 | put | 2026-11-20 | $390.00 | $4.20 | $9.10 | $6.65 | $6.65 | 21 | 109 | 2026-10-24 | Oct 23, 2026, 3:07 PM | 53.11% |
| SNPS261120P00400000 | put | 2026-11-20 | $400.00 | $7.70 | $12.60 | $9.56 | $10.15 | 4 | 436 | 2026-10-24 | Oct 23, 2026, 10:12 AM | 54.18% |
| SNPS261120P00410000 | put | 2026-11-20 | $410.00 | $11.00 | $16.00 | $11.89 | $13.50 | 255 | 211 | 2026-10-24 | Oct 23, 2026, 1:07 PM | 53.45% |
| SNPS261120P00420000 | put | 2026-11-20 | $420.00 | $13.80 | $18.80 | $17.60 | $16.30 | 6 | 278 | 2026-10-24 | Oct 23, 2026, 9:47 AM | 50.13% |
| SNPS261120P00430000 | put | 2026-11-20 | $430.00 | $18.10 | $22.80 | $22.00 | $20.45 | 6 | 217 | 2026-10-24 | Oct 23, 2026, 9:47 AM | 48.17% |
| SNPS261120P00440000 | put | 2026-11-20 | $440.00 | $22.80 | $27.80 | $25.22 | $25.30 | 1 | 304 | 2026-10-24 | Oct 23, 2026, 11:09 AM | 46.90% |
| SNPS261120P00450000 | put | 2026-11-20 | $450.00 | $28.80 | $33.80 | $30.70 | $31.30 | 3 | 148 | 2026-10-24 | Oct 23, 2026, 12:20 PM | 46.29% |
| SNPS261120P00460000 | put | 2026-11-20 | $460.00 | $35.80 | $40.80 | $37.25 | $38.30 | 6 | 246 | 2026-10-24 | Oct 23, 2026, 2:44 PM | 46.48% |
| SNPS261120P00470000 | put | 2026-11-20 | $470.00 | $43.20 | $48.20 | $44.85 | $45.70 | 6 | 193 | 2026-10-24 | Oct 23, 2026, 2:44 PM | 46.27% |
| SNPS261120P00480000 | put | 2026-11-20 | $480.00 | $51.30 | $56.30 | $56.75 | $53.80 | 1 | 388 | 2026-10-24 | Oct 23, 2026, 9:49 AM | 46.59% |
| SNPS261120P00490000 | put | 2026-11-20 | $490.00 | $59.70 | $64.70 | $59.30 | $62.20 | 15 | 211 | 2026-10-24 | Oct 22, 2026, 1:04 PM | 46.61% |
| SNPS261120P00500000 | put | 2026-11-20 | $500.00 | $68.80 | $73.80 | $78.50 | $71.30 | 5 | 283 | 2026-10-24 | Oct 22, 2026, 3:48 PM | 47.93% |
| SNPS261120P00510000 | put | 2026-11-20 | $510.00 | $78.20 | $83.20 | $37.00 | $80.70 | 2 | 103 | 2026-10-24 | Oct 14, 2026, 9:55 AM | 49.70% |
| SNPS261120P00520000 | put | 2026-11-20 | $520.00 | $87.90 | $92.90 | $40.50 | $90.40 | 29 | 39 | 2026-10-24 | Oct 13, 2026, 11:48 AM | 52.27% |
| SNPS261120P00530000 | put | 2026-11-20 | $530.00 | $97.60 | $102.60 | $46.30 | $100.10 | 2 | 1 | 2026-10-24 | Oct 7, 2026, 10:39 AM | 54.53% |
| SNPS261120P00540000 | put | 2026-11-20 | $540.00 | $107.50 | $112.50 | $65.10 | $110.00 | 1 | 6 | 2026-10-24 | Oct 14, 2026, 3:41 PM | 57.53% |
| SNPS261120P00550000 | put | 2026-11-20 | $550.00 | $117.40 | $122.40 | $70.00 | $119.90 | 1 | 0 | 2026-10-24 | Oct 14, 2026, 9:58 AM | 60.36% |
| SNPS261120P00560000 | put | 2026-11-20 | $560.00 | — | — | $145.50 | Last $145.50 | - | 0 | 2026-10-24 | Sep 2, 2026, 11:34 AM | 0.00% |
| SNPS261120P00570000 | put | 2026-11-20 | $570.00 | — | — | $130.00 | Last $130.00 | - | 0 | 2026-10-24 | Aug 27, 2026, 9:57 AM | 0.00% |
| SNPS261120P00580000 | put | 2026-11-20 | $580.00 | $147.30 | $152.30 | $102.60 | $149.80 | - | 0 | 2026-10-24 | Oct 1, 2026, 10:41 AM | Not meaningful |
| SNPS261120P00590000 | put | 2026-11-20 | $590.00 | $157.30 | $162.30 | $181.10 | $159.80 | - | 0 | 2026-10-24 | Sep 24, 2026, 9:31 AM | Not meaningful |
| SNPS261120P00680000 | put | 2026-11-20 | $680.00 | $247.30 | $252.30 | $190.00 | $249.80 | 1 | 0 | 2026-10-24 | Oct 2, 2026, 9:30 AM | Not meaningful |
call$300.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $104.50
- Vol / OI
- 2 / 0
- Last trade (ET)
- Aug 20, 2026, 10:20 AM
- IV
- 0.00%
call$310.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $96.30
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 20, 2026, 10:38 AM
- IV
- 0.00%
call$320.00
2026-11-20- Bid
- $109.10
- Ask
- $114.10
- Last / Mark
- $66.00 / $111.60
- Vol / OI
- - / 1
- Last trade (ET)
- Sep 16, 2026, 10:22 AM
- IV
- 65.56%
call$330.00
2026-11-20- Bid
- $99.50
- Ask
- $104.50
- Last / Mark
- $80.39 / $102.00
- Vol / OI
- 3 / 3
- Last trade (ET)
- Sep 21, 2026, 3:43 PM
- IV
- 63.14%
call$340.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $59.11
- Vol / OI
- 2 / 0
- Last trade (ET)
- Sep 4, 2026, 11:13 AM
- IV
- 0.00%
call$350.00
2026-11-20- Bid
- $80.40
- Ask
- $85.40
- Last / Mark
- $41.90 / $82.90
- Vol / OI
- 1 / 4
- Last trade (ET)
- Sep 16, 2026, 10:03 AM
- IV
- 57.06%
call$360.00
2026-11-20- Bid
- $71.10
- Ask
- $76.10
- Last / Mark
- $133.50 / $73.60
- Vol / OI
- 1 / 11
- Last trade (ET)
- Oct 1, 2026, 10:08 AM
- IV
- 54.44%
call$370.00
2026-11-20- Bid
- $61.90
- Ask
- $66.90
- Last / Mark
- $80.50 / $64.40
- Vol / OI
- 3 / 29
- Last trade (ET)
- Oct 20, 2026, 10:00 AM
- IV
- 51.53%
call$380.00
2026-11-20- Bid
- $53.20
- Ask
- $58.20
- Last / Mark
- $77.00 / $55.70
- Vol / OI
- 1 / 38
- Last trade (ET)
- Oct 21, 2026, 9:30 AM
- IV
- 57.59%
call$390.00
2026-11-20- Bid
- $45.00
- Ask
- $50.00
- Last / Mark
- $75.90 / $47.50
- Vol / OI
- 1 / 98
- Last trade (ET)
- Oct 19, 2026, 10:56 AM
- IV
- 55.18%
call$400.00
2026-11-20- Bid
- $37.60
- Ask
- $42.60
- Last / Mark
- $69.31 / $40.10
- Vol / OI
- 1 / 739
- Last trade (ET)
- Oct 15, 2026, 12:52 PM
- IV
- 53.83%
call$410.00
2026-11-20- Bid
- $31.10
- Ask
- $36.10
- Last / Mark
- $53.70 / $33.60
- Vol / OI
- 7 / 60
- Last trade (ET)
- Oct 19, 2026, 3:29 PM
- IV
- 53.35%
call$420.00
2026-11-20- Bid
- $24.60
- Ask
- $29.60
- Last / Mark
- $27.80 / $27.10
- Vol / OI
- 1 / 98
- Last trade (ET)
- Oct 23, 2026, 3:19 PM
- IV
- 51.55%
call$430.00
2026-11-20- Bid
- $19.30
- Ask
- $24.30
- Last / Mark
- $24.50 / $21.80
- Vol / OI
- 1 / 193
- Last trade (ET)
- Oct 22, 2026, 2:35 PM
- IV
- 51.03%
call$440.00
2026-11-20- Bid
- $15.10
- Ask
- $20.10
- Last / Mark
- $21.50 / $17.60
- Vol / OI
- 2 / 622
- Last trade (ET)
- Oct 22, 2026, 9:33 AM
- IV
- 51.46%
call$450.00
2026-11-20- Bid
- $10.50
- Ask
- $15.40
- Last / Mark
- $13.76 / $12.95
- Vol / OI
- 11 / 392
- Last trade (ET)
- Oct 23, 2026, 2:42 PM
- IV
- 49.48%
call$460.00
2026-11-20- Bid
- $9.20
- Ask
- $14.00
- Last / Mark
- $10.09 / $11.60
- Vol / OI
- 12 / 123
- Last trade (ET)
- Oct 23, 2026, 2:00 PM
- IV
- 53.49%
call$470.00
2026-11-20- Bid
- $4.00
- Ask
- $8.70
- Last / Mark
- $7.60 / $6.35
- Vol / OI
- 6 / 134
- Last trade (ET)
- Oct 23, 2026, 12:39 PM
- IV
- 47.18%
call$480.00
2026-11-20- Bid
- $1.20
- Ask
- $6.10
- Last / Mark
- $5.40 / $3.65
- Vol / OI
- 5 / 177
- Last trade (ET)
- Oct 23, 2026, 1:37 PM
- IV
- 45.61%
call$490.00
2026-11-20- Bid
- $3.10
- Ask
- $7.70
- Last / Mark
- $3.80 / $5.40
- Vol / OI
- 36 / 174
- Last trade (ET)
- Oct 23, 2026, 3:48 PM
- IV
- 55.27%
call$500.00
2026-11-20- Bid
- $2.50
- Ask
- $4.90
- Last / Mark
- $2.70 / $3.70
- Vol / OI
- 5 / 454
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 51.33%
call$510.00
2026-11-20- Bid
- $0.60
- Ask
- $5.60
- Last / Mark
- $2.30 / $3.10
- Vol / OI
- 2 / 275
- Last trade (ET)
- Oct 23, 2026, 1:39 PM
- IV
- 58.09%
call$520.00
2026-11-20- Bid
- $0.20
- Ask
- $1.85
- Last / Mark
- $1.20 / $1.03
- Vol / OI
- 16 / 317
- Last trade (ET)
- Oct 23, 2026, 1:16 PM
- IV
- 46.24%
call$530.00
2026-11-20- Bid
- $0.20
- Ask
- $3.20
- Last / Mark
- $1.00 / $1.70
- Vol / OI
- 1 / 192
- Last trade (ET)
- Oct 23, 2026, 3:13 PM
- IV
- 56.70%
call$540.00
2026-11-20- Bid
- $0.00
- Ask
- $2.10
- Last / Mark
- $0.88 / $1.05
- Vol / OI
- 32 / 105
- Last trade (ET)
- Oct 23, 2026, 12:38 PM
- IV
- 54.53%
call$550.00
2026-11-20- Bid
- $0.00
- Ask
- $1.95
- Last / Mark
- $0.60 / $0.98
- Vol / OI
- 10 / 2,098
- Last trade (ET)
- Oct 23, 2026, 2:56 PM
- IV
- 56.87%
call$560.00
2026-11-20- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.55 / $2.45
- Vol / OI
- 17 / 147
- Last trade (ET)
- Oct 22, 2026, 12:47 PM
- IV
- 63.09%
call$570.00
2026-11-20- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.50 / $2.45
- Vol / OI
- 58 / 243
- Last trade (ET)
- Oct 22, 2026, 1:36 PM
- IV
- 66.22%
call$580.00
2026-11-20- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.20 / $2.45
- Vol / OI
- 1 / 135
- Last trade (ET)
- Oct 23, 2026, 2:11 PM
- IV
- 69.28%
call$590.00
2026-11-20- Bid
- $0.00
- Ask
- $3.60
- Last / Mark
- $0.60 / $1.80
- Vol / OI
- 14 / 33
- Last trade (ET)
- Oct 20, 2026, 12:51 PM
- IV
- 67.81%
call$600.00
2026-11-20- Bid
- $0.00
- Ask
- $0.55
- Last / Mark
- $0.20 / $0.28
- Vol / OI
- 5 / 4,061
- Last trade (ET)
- Oct 23, 2026, 3:25 PM
- IV
- 52.39%
call$610.00
2026-11-20- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.18 / $2.45
- Vol / OI
- 5 / 36
- Last trade (ET)
- Oct 23, 2026, 2:51 PM
- IV
- 77.93%
call$620.00
2026-11-20- Bid
- $0.00
- Ask
- $1.30
- Last / Mark
- $0.15 / $0.65
- Vol / OI
- 1 / 34
- Last trade (ET)
- Oct 22, 2026, 10:03 AM
- IV
- 63.94%
call$660.00
2026-11-20- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.05 / $2.15
- Vol / OI
- 3 / 7
- Last trade (ET)
- Oct 20, 2026, 1:44 PM
- IV
- 88.75%
call$670.00
2026-11-20- Bid
- $0.00
- Ask
- $2.05
- Last / Mark
- $0.05 / $1.03
- Vol / OI
- 9 / 10
- Last trade (ET)
- Oct 20, 2026, 2:22 PM
- IV
- 80.25%
call$680.00
2026-11-20- Bid
- $0.00
- Ask
- $2.50
- Last / Mark
- $0.06 / $1.25
- Vol / OI
- 2 / 3
- Last trade (ET)
- Oct 20, 2026, 2:23 PM
- IV
- 85.08%
call$690.00
2026-11-20- Bid
- $0.00
- Ask
- $3.10
- Last / Mark
- $1.05 / $1.55
- Vol / OI
- 3 / 5
- Last trade (ET)
- Oct 2, 2026, 12:50 PM
- IV
- 90.41%
call$700.00
2026-11-20- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.98 / $2.45
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 5, 2026, 11:06 AM
- IV
- 100.45%
put$200.00
2026-11-20- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.34 / $2.45
- Vol / OI
- 4 / 146
- Last trade (ET)
- Sep 16, 2026, 2:45 PM
- IV
- 163.70%
put$210.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.30
- Vol / OI
- - / 0
- Last trade (ET)
- Sep 9, 2026, 1:02 PM
- IV
- 50.00%
put$220.00
2026-11-20- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.49 / $2.45
- Vol / OI
- 5 / 4
- Last trade (ET)
- Sep 18, 2026, 12:33 PM
- IV
- 145.65%
put$230.00
2026-11-20- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.69 / $2.45
- Vol / OI
- 2 / 2
- Last trade (ET)
- Sep 23, 2026, 2:19 PM
- IV
- 137.21%
put$240.00
2026-11-20- Bid
- $0.00
- Ask
- $1.45
- Last / Mark
- $0.15 / $0.73
- Vol / OI
- 1 / 5
- Last trade (ET)
- Oct 22, 2026, 2:50 PM
- IV
- 103.96%
put$250.00
2026-11-20- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.70 / $2.45
- Vol / OI
- 5 / 49
- Last trade (ET)
- Sep 16, 2026, 10:41 AM
- IV
- 121.36%
put$260.00
2026-11-20- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.38 / $2.45
- Vol / OI
- 1 / 5
- Last trade (ET)
- Sep 25, 2026, 1:42 PM
- IV
- 113.87%
put$270.00
2026-11-20- Bid
- $0.00
- Ask
- $1.45
- Last / Mark
- $0.12 / $0.73
- Vol / OI
- 4 / 4
- Last trade (ET)
- Oct 16, 2026, 3:03 PM
- IV
- 85.11%
put$280.00
2026-11-20- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.15 / $2.45
- Vol / OI
- 1 / 9
- Last trade (ET)
- Oct 15, 2026, 9:31 AM
- IV
- 99.62%
put$290.00
2026-11-20- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.05 / $2.45
- Vol / OI
- 2 / 13
- Last trade (ET)
- Oct 13, 2026, 12:39 PM
- IV
- 92.82%
put$300.00
2026-11-20- Bid
- $0.00
- Ask
- $2.35
- Last / Mark
- $0.13 / $1.18
- Vol / OI
- 1 / 247
- Last trade (ET)
- Oct 20, 2026, 1:01 PM
- IV
- 74.15%
put$310.00
2026-11-20- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.15 / $2.45
- Vol / OI
- 1 / 15
- Last trade (ET)
- Oct 12, 2026, 2:08 PM
- IV
- 79.77%
put$320.00
2026-11-20- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.50 / $2.45
- Vol / OI
- 3 / 51
- Last trade (ET)
- Oct 22, 2026, 3:36 PM
- IV
- 73.49%
put$330.00
2026-11-20- Bid
- $0.00
- Ask
- $3.90
- Last / Mark
- $0.69 / $1.95
- Vol / OI
- 2 / 57
- Last trade (ET)
- Oct 16, 2026, 3:06 PM
- IV
- 63.82%
put$340.00
2026-11-20- Bid
- $0.20
- Ask
- $3.30
- Last / Mark
- $0.50 / $1.75
- Vol / OI
- 1 / 239
- Last trade (ET)
- Oct 16, 2026, 12:27 PM
- IV
- 56.58%
put$350.00
2026-11-20- Bid
- $0.15
- Ask
- $1.80
- Last / Mark
- $1.30 / $0.98
- Vol / OI
- 2 / 72
- Last trade (ET)
- Oct 23, 2026, 3:11 PM
- IV
- 51.29%
put$360.00
2026-11-20- Bid
- $0.30
- Ask
- $4.80
- Last / Mark
- $2.00 / $2.55
- Vol / OI
- 2 / 334
- Last trade (ET)
- Oct 23, 2026, 11:06 AM
- IV
- 60.25%
put$370.00
2026-11-20- Bid
- $1.90
- Ask
- $5.10
- Last / Mark
- $3.40 / $3.50
- Vol / OI
- 5 / 232
- Last trade (ET)
- Oct 23, 2026, 2:14 PM
- IV
- 54.76%
put$380.00
2026-11-20- Bid
- $2.00
- Ask
- $5.20
- Last / Mark
- $4.40 / $3.60
- Vol / OI
- 12 / 402
- Last trade (ET)
- Oct 23, 2026, 12:34 PM
- IV
- 48.42%
put$390.00
2026-11-20- Bid
- $4.20
- Ask
- $9.10
- Last / Mark
- $6.65 / $6.65
- Vol / OI
- 21 / 109
- Last trade (ET)
- Oct 23, 2026, 3:07 PM
- IV
- 53.11%
put$400.00
2026-11-20- Bid
- $7.70
- Ask
- $12.60
- Last / Mark
- $9.56 / $10.15
- Vol / OI
- 4 / 436
- Last trade (ET)
- Oct 23, 2026, 10:12 AM
- IV
- 54.18%
put$410.00
2026-11-20- Bid
- $11.00
- Ask
- $16.00
- Last / Mark
- $11.89 / $13.50
- Vol / OI
- 255 / 211
- Last trade (ET)
- Oct 23, 2026, 1:07 PM
- IV
- 53.45%
put$420.00
2026-11-20- Bid
- $13.80
- Ask
- $18.80
- Last / Mark
- $17.60 / $16.30
- Vol / OI
- 6 / 278
- Last trade (ET)
- Oct 23, 2026, 9:47 AM
- IV
- 50.13%
put$430.00
2026-11-20- Bid
- $18.10
- Ask
- $22.80
- Last / Mark
- $22.00 / $20.45
- Vol / OI
- 6 / 217
- Last trade (ET)
- Oct 23, 2026, 9:47 AM
- IV
- 48.17%
put$440.00
2026-11-20- Bid
- $22.80
- Ask
- $27.80
- Last / Mark
- $25.22 / $25.30
- Vol / OI
- 1 / 304
- Last trade (ET)
- Oct 23, 2026, 11:09 AM
- IV
- 46.90%
put$450.00
2026-11-20- Bid
- $28.80
- Ask
- $33.80
- Last / Mark
- $30.70 / $31.30
- Vol / OI
- 3 / 148
- Last trade (ET)
- Oct 23, 2026, 12:20 PM
- IV
- 46.29%
put$460.00
2026-11-20- Bid
- $35.80
- Ask
- $40.80
- Last / Mark
- $37.25 / $38.30
- Vol / OI
- 6 / 246
- Last trade (ET)
- Oct 23, 2026, 2:44 PM
- IV
- 46.48%
put$470.00
2026-11-20- Bid
- $43.20
- Ask
- $48.20
- Last / Mark
- $44.85 / $45.70
- Vol / OI
- 6 / 193
- Last trade (ET)
- Oct 23, 2026, 2:44 PM
- IV
- 46.27%
put$480.00
2026-11-20- Bid
- $51.30
- Ask
- $56.30
- Last / Mark
- $56.75 / $53.80
- Vol / OI
- 1 / 388
- Last trade (ET)
- Oct 23, 2026, 9:49 AM
- IV
- 46.59%
put$490.00
2026-11-20- Bid
- $59.70
- Ask
- $64.70
- Last / Mark
- $59.30 / $62.20
- Vol / OI
- 15 / 211
- Last trade (ET)
- Oct 22, 2026, 1:04 PM
- IV
- 46.61%
put$500.00
2026-11-20- Bid
- $68.80
- Ask
- $73.80
- Last / Mark
- $78.50 / $71.30
- Vol / OI
- 5 / 283
- Last trade (ET)
- Oct 22, 2026, 3:48 PM
- IV
- 47.93%
put$510.00
2026-11-20- Bid
- $78.20
- Ask
- $83.20
- Last / Mark
- $37.00 / $80.70
- Vol / OI
- 2 / 103
- Last trade (ET)
- Oct 14, 2026, 9:55 AM
- IV
- 49.70%
put$520.00
2026-11-20- Bid
- $87.90
- Ask
- $92.90
- Last / Mark
- $40.50 / $90.40
- Vol / OI
- 29 / 39
- Last trade (ET)
- Oct 13, 2026, 11:48 AM
- IV
- 52.27%
put$530.00
2026-11-20- Bid
- $97.60
- Ask
- $102.60
- Last / Mark
- $46.30 / $100.10
- Vol / OI
- 2 / 1
- Last trade (ET)
- Oct 7, 2026, 10:39 AM
- IV
- 54.53%
put$540.00
2026-11-20- Bid
- $107.50
- Ask
- $112.50
- Last / Mark
- $65.10 / $110.00
- Vol / OI
- 1 / 6
- Last trade (ET)
- Oct 14, 2026, 3:41 PM
- IV
- 57.53%
put$550.00
2026-11-20- Bid
- $117.40
- Ask
- $122.40
- Last / Mark
- $70.00 / $119.90
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 14, 2026, 9:58 AM
- IV
- 60.36%
put$560.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $145.50
- Vol / OI
- - / 0
- Last trade (ET)
- Sep 2, 2026, 11:34 AM
- IV
- 0.00%
put$570.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $130.00
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 27, 2026, 9:57 AM
- IV
- 0.00%
put$580.00
2026-11-20- Bid
- $147.30
- Ask
- $152.30
- Last / Mark
- $102.60 / $149.80
- Vol / OI
- - / 0
- Last trade (ET)
- Oct 1, 2026, 10:41 AM
- IV
- Not meaningful
put$590.00
2026-11-20- Bid
- $157.30
- Ask
- $162.30
- Last / Mark
- $181.10 / $159.80
- Vol / OI
- - / 0
- Last trade (ET)
- Sep 24, 2026, 9:31 AM
- IV
- Not meaningful
put$680.00
2026-11-20- Bid
- $247.30
- Ask
- $252.30
- Last / Mark
- $190.00 / $249.80
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 2, 2026, 9:30 AM
- IV
- Not meaningful
80 contracts for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. 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