Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For SNPS Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SNPS SYNOPSYS INC   0.302 0.288 527.52 0.02
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNPS 33.60 37.00 36.60 39.94 1 14  S   500 SNPS 5.10 5.70 4.90 2.83 440 708  S  
SNPS 26.90 29.10 28.75 32.06 0 49  S   510 SNPS 7.80 8.40 7.52 4.76 21 807  S  
SNPS 21.20 21.60 21.89 25.02 28 201  S   520 SNPS 11.60 12.00 10.81 7.53 443 1053  S  
SNPS 15.70 16.20 18.50 18.94 5 71  S   530 SNPS 16.20 16.70 15.10 11.26 55 124  S  
SNPS 11.20 11.70 14.30 13.88 27 61  S   540 SNPS 21.80 22.30 19.70 16.01 52 443  S  
SNPS 7.80 8.20 13.59 9.84 28 514  S   550 SNPS 28.50 29.00 23.00 21.77 523 1097  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNPS 47.20 49.20 50.00 89.71 3 93  S   500 SNPS 15.40 15.90 15.37 1.24 1006 551  S  
SNPS 41.30 41.80 46.00 81.55 5 272  S   510 SNPS 19.10 19.80 16.60 1.87 1 299  S  
SNPS 35.50 36.00 40.80 73.63 1 162  S   520 SNPS 23.40 23.80 22.12 2.73 5 89  S  
SNPS 30.20 30.70 33.73 65.99 16 100  S   530 SNPS 28.10 28.70 26.70 3.87 15 216  S  
SNPS 25.50 26.00 27.60 58.69 30 57  S   540 SNPS 33.40 34.00 31.30 5.35 47 167  S  
SNPS 21.40 21.80 22.50 51.78 98 811  S   550 SNPS 39.30 39.90 34.30 7.22 2 865  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNPS 66.20 68.20 63.80 319.37 0 4  S   500 SNPS 27.80 29.10 27.20 28.45 4 160  S  
SNPS 59.20 62.20 53.83 315.20 0 8  S   510 SNPS 31.90 33.10 31.50 32.50 6 29  S  
SNPS 54.70 56.50 55.70 311.04 0 9  S   520 SNPS 36.20 37.50 34.90 0.00 10 25  S  
SNPS 49.90 50.90 51.64 306.88 2 47  S   530 SNPS 40.90 42.30 39.90 0.00 12 43  S  
SNPS 45.10 46.00 46.70 302.71 0 46  S   540 SNPS 46.00 47.30 44.50 0.00 4 34  S  
SNPS 40.60 41.50 42.60 298.55 3 56  S   550 SNPS 51.50 52.80 51.80 0.00 8 45  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.