Home Options SNPSChain

SNPS

Synopsys, Inc.Close $489.90EOD only

Max Pain

$415.00

Next expiry Oct 9, 2026

Expected Move

±$11.95

2.4% from close

Price Gap

-74.90

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.91

Balanced positioning

Consensus

—

No reports available

Published snapshot: Oct 2, 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

Oct 2, 2026 close

SNPS Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
300.00	128.28	186.00	193.20	0.00	1	1	216.1%	0.963	0.0005	-0.872	0.054	0.054
320.00	63.80	166.00	173.20	0.00	0	1	192.2%	0.959	0.0007	-0.858	0.060	0.057
355.00	32.10	131.20	138.40	0.00	0	3	155.4%	0.946	0.0010	-0.862	0.074	0.062
360.00	28.50	126.20	133.30	0.00	0	3	148.9%	0.945	0.0011	-0.838	0.075	0.063
365.00	17.60	121.20	128.30	0.00	0	5	143.6%	0.943	0.0012	-0.832	0.077	0.064
370.00	21.50	116.20	123.30	0.00	0	2	138.4%	0.941	0.0012	-0.826	0.080	0.065
375.00	20.50	111.20	118.30	0.00	1	3	133.1%	0.939	0.0013	-0.819	0.082	0.066
382.50	38.00	104.00	111.00	0.00	1	2	68.0%	0.996	0.0002	-0.081	0.007	0.073
385.00	80.30	101.00	108.30	0.00	1	8	122.8%	0.934	0.0015	-0.805	0.087	0.067
390.00	35.07	96.50	103.50	0.00	8	12	63.2%	0.996	0.0003	-0.081	0.008	0.074
395.00	15.40	92.30	98.00	0.00	3	23	67.7%	0.991	0.0005	-0.128	0.017	0.075
397.50	41.20	89.80	95.90	0.00	1	1	72.2%	0.984	0.0008	-0.184	0.027	0.075
400.00	93.13	86.90	93.40	1.03	11	18	64.3%	0.990	0.0006	-0.128	0.018	0.076
402.50	90.00	84.80	90.90	0.00	12	11	68.5%	0.983	0.0009	-0.184	0.028	0.076
405.00	74.00	81.60	88.40	0.00	1	10	53.7%	0.995	0.0004	-0.082	0.009	0.077
407.50	18.40	79.80	85.90	0.00	2	2	64.8%	0.982	0.0010	-0.183	0.029	0.076
410.00	77.61	76.10	83.10	5.61	2	22	96.0%	0.921	0.0023	-0.729	0.100	0.071
412.50	29.00	73.70	81.00	0.00	1	0	96.7%	0.913	0.0024	-0.788	0.108	0.070
415.00	13.50	71.50	78.50	0.00	12	13	94.2%	0.910	0.0025	-0.782	0.110	0.071
420.00	69.90	66.30	73.40	-0.52	1	13	88.5%	0.907	0.0028	-0.755	0.113	0.071
422.50	19.90	63.80	71.10	0.00	15	16	87.4%	0.901	0.0029	-0.779	0.118	0.071
425.00	65.72	62.50	68.60	0.00	9	28	55.7%	0.971	0.0018	-0.228	0.045	0.079
430.00	60.70	58.20	63.60	-4.30	11	32	56.7%	0.956	0.0024	-0.302	0.063	0.078
432.50	61.20	55.50	61.30	45.20	1	2	54.7%	0.955	0.0026	-0.300	0.065	0.078
435.00	54.56	51.60	58.60	8.76	4	69	74.8%	0.886	0.0038	-0.743	0.131	0.072
440.00	52.35	47.50	54.10	0.00	16	19	72.9%	0.869	0.0043	-0.793	0.144	0.071
442.50	51.10	45.20	51.70	0.00	1	54	70.8%	0.863	0.0046	-0.796	0.149	0.071
445.00	40.00	42.90	49.30	0.00	8	16	68.8%	0.857	0.0048	-0.798	0.153	0.071
450.00	40.87	38.00	43.30	-3.33	22	186	57.8%	0.867	0.0055	-0.648	0.146	0.073
455.00	34.96	33.30	40.20	4.96	1	9	62.7%	0.817	0.0062	-0.848	0.180	0.069
460.00	29.86	29.80	36.00	-0.44	3	53	60.8%	0.788	0.0070	-0.894	0.197	0.067
465.00	26.80	25.10	31.90	0.00	7	5	58.7%	0.756	0.0079	-0.934	0.213	0.065
470.00	21.00	20.20	28.20	0.00	8	20	57.7%	0.715	0.0087	-0.988	0.230	0.062
475.00	20.35	18.30	23.10	5.35	3	5	50.7%	0.687	0.0103	-0.908	0.240	0.060
480.00	15.05	14.00	20.20	-5.75	13	208	51.4%	0.631	0.0108	-0.974	0.256	0.056
485.00	13.00	11.40	17.70	4.80	2	9	52.5%	0.574	0.0110	-1.030	0.266	0.051
490.00	11.91	9.60	14.30	-3.08	12	14	49.6%	0.517	0.0118	-0.986	0.270	0.046
495.00	9.22	7.40	13.40	-3.08	17	34	54.4%	0.465	0.0108	-1.073	0.270	0.041
500.00	7.75	5.50	10.10	-4.45	23	59	49.9%	0.402	0.0114	-0.958	0.262	0.036
515.00	3.65	2.45	4.70	-2.15	8	7	46.4%	0.232	0.0097	-0.698	0.207	0.021
540.00	0.90	0.05	1.15	-2.07	2	49	45.5%	0.067	0.0042	-0.289	0.088	0.006
545.00	1.28	0.00	4.90	-0.22	1	138	59.2%	0.106	0.0046	-0.529	0.124	0.010
550.00	0.76	0.05	1.10	-0.94	3	64	51.4%	0.057	0.0033	-0.288	0.078	0.005
600.00	0.55	0.00	1.05	0.40	2	97	69.8%	0.021	0.0010	-0.169	0.034	0.002
640.00	0.70	0.00	4.30	-0.30	1	80	112.6%	0.052	0.0014	-0.579	0.072	0.005

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
285.00	0.55	0.00	4.90	0.00	0	1	220.8%	-0.027	0.0004	-0.664	0.042	-0.003
300.00	0.43	0.00	0.50	0.35	1	322	140.8%	-0.004	0.0001	-0.089	0.009	-0.000
310.00	1.40	0.00	4.90	0.00	0	3	191.3%	-0.031	0.0005	-0.650	0.048	-0.003
315.00	0.90	0.00	4.90	0.00	0	1	185.6%	-0.032	0.0006	-0.646	0.049	-0.003
320.00	0.10	0.00	4.90	0.00	1	12	180.1%	-0.033	0.0006	-0.643	0.050	-0.003
325.00	0.95	0.00	4.90	0.00	5	24	174.6%	-0.034	0.0006	-0.640	0.051	-0.004
330.00	2.08	0.00	4.90	0.00	4	3	169.1%	-0.035	0.0007	-0.636	0.053	-0.004
335.00	2.16	0.00	4.90	0.00	4	5	163.8%	-0.036	0.0007	-0.632	0.054	-0.004
340.00	0.10	0.00	4.90	0.00	5	24	158.5%	-0.038	0.0008	-0.628	0.056	-0.004
345.00	0.39	0.00	4.90	0.00	1	6	153.2%	-0.039	0.0008	-0.625	0.057	-0.004
350.00	1.14	0.00	4.70	0.00	1	12	146.7%	-0.039	0.0009	-0.600	0.057	-0.004
355.00	1.25	0.00	4.90	0.00	2	3	142.9%	-0.042	0.0009	-0.616	0.061	-0.004
360.00	0.15	0.00	0.20	-0.01	1	39	82.9%	-0.003	0.0002	-0.037	0.006	-0.000
362.50	0.81	0.00	4.30	0.00	30	15	131.5%	-0.040	0.0010	-0.548	0.059	-0.004
365.00	0.05	0.00	4.30	0.00	3	29	129.1%	-0.041	0.0010	-0.546	0.059	-0.004
370.00	0.22	0.00	1.80	-0.05	1	16	104.4%	-0.022	0.0007	-0.261	0.035	-0.002
372.50	2.50	0.00	4.30	0.00	2	2	121.8%	-0.043	0.0011	-0.539	0.062	-0.004
375.00	0.20	0.00	0.90	-0.59	1	14	89.2%	-0.013	0.0005	-0.142	0.022	-0.001
380.00	0.39	0.00	1.05	0.00	1	41	87.5%	-0.015	0.0006	-0.162	0.026	-0.001
382.50	1.17	0.00	4.90	0.00	1	15	115.6%	-0.052	0.0013	-0.589	0.072	-0.005
385.00	1.28	0.00	4.50	0.00	1	11	111.0%	-0.049	0.0014	-0.547	0.069	-0.005
390.00	0.60	0.00	4.50	0.00	3	49	106.2%	-0.052	0.0015	-0.541	0.072	-0.005
392.50	0.50	0.00	2.45	-4.80	3	6	90.9%	-0.034	0.0012	-0.327	0.051	-0.003
395.00	3.70	0.00	4.90	0.00	10	9	103.6%	-0.057	0.0016	-0.573	0.078	-0.006
397.50	4.60	0.00	4.30	0.00	3	4	98.1%	-0.053	0.0016	-0.514	0.074	-0.005
400.00	0.29	0.00	0.90	-0.01	1	20	70.3%	-0.016	0.0008	-0.137	0.027	-0.002
402.50	3.40	0.00	4.50	0.00	1	2	94.5%	-0.058	0.0018	-0.526	0.078	-0.006
405.00	8.00	0.00	4.30	0.00	2	16	91.1%	-0.057	0.0019	-0.504	0.078	-0.006
410.00	0.80	0.00	0.60	0.45	2	51	59.0%	-0.013	0.0008	-0.094	0.022	-0.001
415.00	8.75	0.00	4.60	0.00	6	14	83.4%	-0.067	0.0023	-0.518	0.088	-0.007
420.00	0.64	0.00	1.00	0.00	7	8	56.7%	-0.022	0.0014	-0.144	0.036	-0.002
425.00	0.10	0.00	0.60	-1.04	3	18	54.9%	-0.028	0.0017	-0.167	0.043	-0.003
430.00	1.50	0.10	1.00	0.00	31	30	50.3%	-0.027	0.0019	-0.153	0.043	-0.003
435.00	0.97	0.00	4.80	0.29	1	27	65.6%	-0.087	0.0035	-0.497	0.107	-0.008
440.00	13.60	0.00	2.40	0.00	6	4	50.8%	-0.058	0.0034	-0.281	0.078	-0.006
445.00	1.05	0.30	1.50	-2.83	6	5	49.3%	-0.073	0.0041	-0.328	0.094	-0.007
470.00	4.29	3.70	5.00	-7.51	18	4	44.2%	-0.235	0.0103	-0.644	0.209	-0.023
480.00	7.30	6.00	10.00	-3.39	65	33	50.3%	-0.367	0.0110	-0.896	0.255	-0.036
525.00	35.37	34.30	40.00	-6.96	10	1	56.7%	-0.797	0.0073	-0.725	0.192	-0.082

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.