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   0.324 0.288 543.66 13.55
 
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 29.00 33.00 23.00 35.49 0 204  S   520 SNPS 6.10 6.60 6.02 3.57 48 1305  S  
SNPS 24.50 28.20 27.20 27.97 17 110  S   530 SNPS 9.40 9.80 8.60 5.89 47 183  S  
SNPS 18.40 19.20 18.80 21.37 143 75  S   540 SNPS 13.20 13.80 13.50 9.13 19 481  S  
SNPS 13.40 14.00 15.73 15.79 203 507  S   550 SNPS 18.10 18.90 17.15 13.40 20 932  S  
SNPS 9.40 10.10 11.33 11.27 36 460  S   560 SNPS 24.00 25.00 21.80 18.72 12 139  S  
SNPS 2.85 6.90 7.73 7.76 188 466  S   570 SNPS 29.40 32.10 28.67 25.05 4 49  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 45.30 48.80 49.60 84.63 1 161  S   520 SNPS 17.60 18.60 16.73 1.70 8 97  S  
SNPS 37.40 42.00 42.56 76.57 6 106  S   530 SNPS 21.60 26.20 20.39 2.50 6 220  S  
SNPS 34.00 34.90 35.86 68.78 14 75  S   540 SNPS 26.00 26.90 25.30 3.57 9 289  S  
SNPS 29.10 29.90 30.30 61.32 27 808  S   550 SNPS 31.10 31.80 30.40 4.96 11 865  S  
SNPS 24.60 25.60 25.70 54.23 3 154  S   560 SNPS 36.60 37.70 35.80 6.73 1 251  S  
SNPS 17.10 21.50 22.68 47.56 2 189  S   570 SNPS 41.60 44.00 40.91 8.93 2 422  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 65.00 70.90 55.70 322.03 0 9  S   520 SNPS 28.70 32.60 39.40 30.65 0 54  S  
SNPS 59.70 62.30 51.64 317.76 0 45  S   530 SNPS 32.50 37.40 39.90 0.00 0 55  S  
SNPS 54.50 56.80 57.17 313.50 3 46  S   540 SNPS 39.60 41.70 44.50 0.00 0 38  S  
SNPS 49.60 50.90 51.80 309.24 1 56  S   550 SNPS 44.60 46.30 44.90 0.00 14 53  S  
SNPS 44.80 46.80 38.26 304.98 0 58  S   560 SNPS 49.80 51.60 50.20 0.00 9 52  S  
SNPS 40.50 42.50 36.90 300.71 0 38  S   570 SNPS 55.60 57.50 54.50 0.00 11 54  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.