Home Options SNPSChain

SNPS

Synopsys, Inc.Close $498.93EOD only

Max Pain

$495.00

Next expiry May 22, 2026

Expected Move

±$18.30

3.7% from close

Price Gap

-3.93

Distance to max pain

IV Rank

Low premium

P/C OI

0.73

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects SNPS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

SNPS Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
260.00	139.80	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.031	0.000	0.014
270.00	130.10	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.032	0.000	0.015
300.00	201.40	194.80	200.30	0.00	1	1	305.0%	0.991	0.0002	-0.717	0.009	0.016
335.00	86.25	163.60	171.80	0.00	0	2	305.1%	0.970	0.0006	-1.966	0.025	0.017
390.00	120.80	106.30	110.30	0.00	0	3	165.0%	0.981	0.0008	-0.744	0.017	0.021
395.00	73.91	99.80	106.00	0.00	3	1	172.7%	0.971	0.0010	-1.105	0.025	0.021
400.00	100.00	94.80	101.40	0.00	15	17	172.3%	0.964	0.0012	-1.304	0.029	0.021
410.00	80.99	86.50	91.40	0.00	14	6	75.8%	1.000	0.0000	-0.054	0.000	0.022
420.00	73.71	75.10	80.90	0.00	8	2	134.2%	0.963	0.0016	-1.050	0.030	0.022
425.00	68.60	71.60	75.00	0.00	1	3	110.5%	0.977	0.0013	-0.595	0.020	0.023
430.00	63.26	65.00	70.90	0.00	8	5	119.8%	0.958	0.0020	-1.046	0.033	0.022
435.00	64.45	60.30	65.10	0.00	1	1	99.4%	0.972	0.0018	-0.647	0.024	0.023
440.00	51.14	55.20	61.80	-16.31	2	3	117.0%	0.933	0.0030	-1.451	0.048	0.022
445.00	52.40	51.40	56.80	1.87	12	21	60.3%	0.995	0.0006	-0.129	0.005	0.024
447.50	55.45	49.10	53.00	0.00	5	2	89.1%	0.954	0.0029	-0.842	0.036	0.023
450.00	41.71	46.50	51.10	-0.98	3	27	93.5%	0.937	0.0036	-1.118	0.046	0.023
455.00	55.67	40.50	45.40	0.00	1	3	77.3%	0.950	0.0036	-0.787	0.038	0.024
460.00	38.20	35.60	40.50	0.00	1	47	71.6%	0.941	0.0044	-0.828	0.043	0.024
465.00	52.87	30.80	37.00	0.00	1	2	80.0%	0.889	0.0064	-1.442	0.070	0.022
467.50	25.80	28.60	34.90	-14.03	1	1	79.4%	0.873	0.0071	-1.576	0.077	0.022
470.00	24.71	27.00	31.60	-8.44	2	34	68.3%	0.887	0.0076	-1.256	0.071	0.023
475.00	34.40	22.00	27.10	0.00	1	17	64.4%	0.855	0.0096	-1.400	0.084	0.022
477.50	33.43	20.10	24.60	0.00	2	2	60.1%	0.845	0.0107	-1.372	0.088	0.022
480.00	9.17	18.60	23.70	-12.18	4	30	67.3%	0.790	0.0116	-1.837	0.107	0.020
485.00	15.57	14.30	19.70	-14.54	3	140	64.1%	0.734	0.0139	-1.984	0.121	0.019
487.50	16.60	12.50	17.80	0.00	1	2	62.6%	0.701	0.0150	-2.045	0.128	0.018
490.00	8.50	11.50	15.20	-5.30	8	55	56.6%	0.677	0.0172	-1.914	0.133	0.018
492.50	13.00	9.80	14.20	0.00	8	8	59.6%	0.626	0.0172	-2.119	0.140	0.016
495.00	9.00	8.90	12.50	-4.00	5	20	58.0%	0.584	0.0182	-2.121	0.144	0.015
497.50	9.50	6.40	11.80	-0.20	9	11	61.4%	0.536	0.0175	-2.284	0.147	0.014
500.00	5.10	6.50	9.30	-2.73	7	175	54.4%	0.489	0.0199	-2.031	0.147	0.013
505.00	4.30	3.70	7.60	-2.35	17	10	57.0%	0.398	0.0183	-2.054	0.142	0.011
507.50	4.20	4.30	7.70	-2.30	1	7	53.2%	0.342	0.0187	-1.825	0.136	0.009
510.00	4.41	2.60	5.00	-0.54	22	537	52.2%	0.294	0.0179	-1.678	0.127	0.008
512.50	2.30	1.60	4.50	-2.70	2	23	53.8%	0.258	0.0163	-1.620	0.119	0.007
515.00	4.37	1.05	3.90	0.00	39	304	54.2%	0.222	0.0149	-1.504	0.110	0.006
517.50	1.70	0.50	3.50	-3.10	2	50	55.6%	0.194	0.0134	-1.422	0.102	0.005
520.00	2.00	0.90	3.10	-0.91	238	107	56.5%	0.168	0.0120	-1.321	0.093	0.004
522.50	1.35	0.00	2.50	-2.15	32	421	55.5%	0.136	0.0107	-1.128	0.081	0.004
525.00	1.00	0.00	3.90	-0.95	135	15	54.2%	0.107	0.0092	-0.926	0.068	0.003
527.50	1.00	0.05	5.20	-2.70	115	1	63.6%	0.124	0.0087	-1.209	0.076	0.003
530.00	1.00	0.00	1.90	-0.60	68	1,853	60.2%	0.092	0.0074	-0.924	0.061	0.002
535.00	0.60	0.00	1.80	-0.50	2	175	54.3%	0.044	0.0046	-0.467	0.034	0.001
540.00	0.65	0.10	3.30	-0.10	1	133	70.3%	0.068	0.0051	-0.856	0.049	0.002
542.50	1.31	0.00	4.80	0.00	2	1	80.8%	0.086	0.0053	-1.176	0.058	0.002
545.00	0.64	0.00	4.80	0.00	4	3	83.8%	0.082	0.0049	-1.182	0.056	0.002
550.00	0.25	0.00	1.85	-0.20	18	378	70.5%	0.033	0.0028	-0.481	0.027	0.001
552.50	0.45	0.00	1.00	0.00	21	52	64.4%	0.017	0.0018	-0.257	0.016	0.000
555.00	0.45	0.00	1.25	-0.25	1	11	69.6%	0.021	0.0019	-0.323	0.018	0.001
557.50	2.83	0.00	4.30	0.00	0	1	95.4%	0.063	0.0035	-1.089	0.046	0.002
560.00	0.15	0.00	2.50	0.00	2	66	85.8%	0.037	0.0026	-0.649	0.030	0.001
565.00	2.50	0.00	4.30	0.00	1	9	103.5%	0.057	0.0030	-1.096	0.042	0.002
570.00	0.05	0.00	4.30	0.00	3	16	108.8%	0.054	0.0027	-1.100	0.040	0.001
572.50	3.80	0.00	4.30	0.00	0	1	111.4%	0.052	0.0026	-1.101	0.039	0.001
577.50	3.61	0.00	4.30	0.00	0	1	116.5%	0.050	0.0024	-1.104	0.038	0.001
580.00	1.25	0.00	4.30	0.00	2	3	119.0%	0.048	0.0023	-1.105	0.037	0.001
595.00	1.85	0.00	4.30	0.00	1	1	133.7%	0.042	0.0018	-1.110	0.033	0.001
600.00	0.05	0.00	1.40	0.00	1	8	110.4%	0.013	0.0008	-0.352	0.013	0.000
605.00	1.53	0.00	4.30	0.00	0	1	143.0%	0.039	0.0016	-1.111	0.031	0.001
610.00	3.60	0.00	4.30	0.00	0	1	147.6%	0.037	0.0015	-1.112	0.030	0.001
612.50	1.13	0.00	4.30	0.00	0	33	149.9%	0.037	0.0014	-1.112	0.030	0.001
620.00	0.95	0.00	4.30	0.00	0	1	156.5%	0.035	0.0013	-1.112	0.028	0.001
630.00	1.11	0.00	4.30	0.00	0	1	165.2%	0.033	0.0012	-1.112	0.027	0.001
650.00	2.27	0.00	4.30	0.00	0	1	181.8%	0.029	0.0010	-1.110	0.024	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
280.00	1.81	0.00	4.80	0.00	0	2	378.0%	-0.014	0.0003	-1.223	0.013	-0.000
290.00	0.57	0.00	4.30	0.00	10	7	350.5%	-0.013	0.0003	-1.093	0.012	-0.000
295.00	0.10	0.00	4.80	-0.25	1	2	348.5%	-0.015	0.0003	-1.226	0.014	-0.000
325.00	0.95	0.00	4.30	0.00	1	0	286.7%	-0.017	0.0004	-1.098	0.015	-0.000
330.00	2.40	0.00	2.90	0.00	0	1	257.6%	-0.012	0.0003	-0.729	0.011	-0.000
335.00	3.60	0.00	2.80	0.00	0	2	247.9%	-0.012	0.0003	-0.704	0.011	-0.000
340.00	0.99	0.00	4.30	0.00	1	1	261.1%	-0.019	0.0005	-1.100	0.017	-0.001
345.00	1.90	0.00	4.30	0.00	17	5	252.8%	-0.019	0.0005	-1.101	0.017	-0.001
350.00	1.35	0.00	4.20	0.00	16	4	243.4%	-0.020	0.0005	-1.075	0.018	-0.001
355.00	1.95	0.00	4.50	0.00	0	1	238.8%	-0.022	0.0006	-1.153	0.019	-0.001
360.00	7.81	0.00	2.70	0.00	10	6	208.0%	-0.014	0.0005	-0.682	0.013	-0.000
365.00	0.82	0.00	4.20	0.00	1	6	219.3%	-0.022	0.0007	-1.075	0.020	-0.001
370.00	3.06	0.00	4.50	0.00	1	2	214.7%	-0.025	0.0007	-1.152	0.021	-0.001
375.00	0.70	0.00	4.80	0.00	25	24	209.9%	-0.028	0.0008	-1.229	0.023	-0.001
380.00	1.00	0.00	4.60	0.00	1	1	200.0%	-0.028	0.0009	-1.177	0.024	-0.001
385.00	0.80	0.00	4.20	0.00	3	3	188.4%	-0.027	0.0009	-1.075	0.023	-0.001
390.00	1.30	0.00	4.20	0.00	3	8	180.8%	-0.028	0.0010	-1.074	0.024	-0.001
395.00	0.10	0.00	4.20	0.00	38	28	173.2%	-0.030	0.0010	-1.073	0.025	-0.001
400.00	0.85	0.00	4.70	0.00	1	30	170.2%	-0.034	0.0012	-1.197	0.028	-0.001
405.00	1.20	0.00	0.45	0.00	1	126	105.7%	-0.003	0.0003	-0.099	0.004	-0.000
410.00	1.20	0.00	4.30	0.00	1	5	151.8%	-0.036	0.0014	-1.094	0.029	-0.001
415.00	0.90	0.00	2.10	0.00	2	32	123.2%	-0.019	0.0010	-0.534	0.017	-0.001
420.00	0.87	0.00	4.30	0.00	5	11	137.1%	-0.040	0.0017	-1.089	0.032	-0.001
422.50	0.70	0.00	4.30	0.00	0	16	133.4%	-0.041	0.0018	-1.088	0.033	-0.001
425.00	5.64	0.00	4.30	0.00	10	11	129.8%	-0.043	0.0019	-1.086	0.034	-0.001
427.50	0.60	0.00	2.80	0.00	0	1	113.8%	-0.030	0.0016	-0.715	0.025	-0.001
430.00	0.05	0.00	1.50	-1.08	2	5	96.7%	-0.017	0.0012	-0.379	0.016	-0.000
435.00	0.65	0.00	4.30	0.00	1	12	115.2%	-0.049	0.0024	-1.077	0.038	-0.001
440.00	0.85	0.00	4.50	0.22	1	94	109.2%	-0.055	0.0028	-1.118	0.041	-0.002
442.50	0.85	0.00	4.60	-0.03	1	1	106.2%	-0.058	0.0030	-1.137	0.043	-0.002
445.00	0.69	0.00	2.00	-0.13	108	9	83.2%	-0.029	0.0022	-0.509	0.025	-0.001
447.50	1.81	0.00	4.80	0.61	1	20	100.0%	-0.065	0.0035	-1.173	0.047	-0.002
450.00	0.73	0.15	2.00	0.20	182	192	78.0%	-0.034	0.0026	-0.545	0.028	-0.001
452.50	2.35	0.00	4.80	0.80	16	0	92.5%	-0.072	0.0040	-1.162	0.050	-0.002
455.00	0.87	0.00	3.10	-0.14	25	136	78.4%	-0.052	0.0037	-0.772	0.040	-0.001
457.50	1.80	0.00	4.80	0.00	5	13	85.0%	-0.079	0.0047	-1.148	0.054	-0.002
460.00	1.00	0.10	1.70	-0.91	5	39	62.1%	-0.036	0.0035	-0.455	0.029	-0.001
462.50	0.95	0.45	1.45	-2.20	47	5	59.7%	-0.041	0.0040	-0.478	0.032	-0.001
465.00	2.25	0.10	2.80	0.00	2	26	63.1%	-0.062	0.0053	-0.711	0.045	-0.002
467.50	1.85	0.95	2.85	-1.15	3	2	64.6%	-0.082	0.0064	-0.902	0.056	-0.002
470.00	3.03	0.90	4.20	0.17	49	59	67.2%	-0.109	0.0075	-1.155	0.069	-0.003
472.50	2.85	0.10	2.95	-1.15	32	8	53.3%	-0.080	0.0075	-0.726	0.055	-0.002
475.00	2.00	1.15	2.95	-1.52	49	54	54.7%	-0.108	0.0092	-0.929	0.068	-0.003
477.50	5.13	1.30	5.80	0.00	11	10	63.1%	-0.166	0.0107	-1.444	0.092	-0.005
480.00	4.50	2.10	4.20	-0.32	3	46	55.7%	-0.167	0.0122	-1.278	0.093	-0.005
482.50	6.90	2.45	4.80	-0.30	4	8	54.7%	-0.197	0.0137	-1.389	0.102	-0.006
485.00	6.45	3.00	6.10	-0.45	4	11	56.3%	-0.240	0.0150	-1.601	0.115	-0.007
490.00	9.50	4.20	7.10	-2.40	11	26	52.9%	-0.313	0.0181	-1.710	0.131	-0.009
492.50	10.70	4.90	8.90	3.00	2	1	54.6%	-0.364	0.0186	-1.870	0.139	-0.010
495.00	8.40	5.90	8.40	-1.51	1	19	57.0%	-0.415	0.0185	-2.027	0.144	-0.012
497.50	11.70	6.80	10.40	0.10	3	32	51.6%	-0.460	0.0208	-1.863	0.147	-0.013
500.00	14.34	8.00	12.80	2.64	12	109	54.6%	-0.511	0.0198	-1.978	0.147	-0.014
502.50	17.30	9.50	13.20	2.50	5	47	52.2%	-0.563	0.0204	-1.866	0.145	-0.016
505.00	16.10	10.80	14.70	-2.90	81	12	51.8%	-0.614	0.0200	-1.792	0.141	-0.017
507.50	21.15	12.40	17.00	1.97	6	2	54.0%	-0.656	0.0185	-1.796	0.136	-0.019
510.00	16.20	14.20	19.40	0.00	9	13	56.7%	-0.690	0.0169	-1.802	0.130	-0.020
512.50	19.45	15.60	20.70	0.00	1	22	54.3%	-0.740	0.0162	-1.581	0.120	-0.021
515.00	21.70	17.40	23.40	0.00	2	204	57.1%	-0.765	0.0146	-1.570	0.113	-0.022
532.50	40.40	31.90	38.30	0.00	0	1	59.4%	-0.927	0.0063	-0.703	0.051	-0.027

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.