Home Options SNPSChain

SNPS

Synopsys, Inc.Close $404.41EOD only

Max Pain

$400.00

Next expiry Aug 21, 2026

Expected Move

±$14.50

3.6% from close

Price Gap

-4.41

Distance to max pain

IV Rank

Low premium

P/C OI

1.19

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

SNPS Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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	113.20	101.50	108.70	0.00	1	3	153.6%	0.987	0.0006	-0.356	0.013	0.024
310.00	69.56	90.50	98.70	0.00	1	2	113.9%	0.996	0.0003	-0.124	0.005	0.025
330.00	58.47	72.80	78.70	0.00	2	2	127.2%	0.966	0.0016	-0.626	0.028	0.026
340.00	69.93	63.10	68.70	0.00	2	6	114.9%	0.957	0.0022	-0.676	0.033	0.026
345.00	46.78	58.10	63.70	0.00	0	2	107.3%	0.954	0.0025	-0.671	0.035	0.027
350.00	50.00	53.60	58.70	0.00	1	1	103.7%	0.944	0.0030	-0.755	0.041	0.027
360.00	46.50	43.50	48.70	0.00	1	11	87.4%	0.935	0.0040	-0.719	0.047	0.027
362.50	44.44	40.90	46.20	-6.73	4	10	82.9%	0.933	0.0043	-0.697	0.048	0.027
365.00	41.95	36.00	43.70	-6.80	4	12	58.0%	0.976	0.0026	-0.240	0.020	0.029
367.50	40.32	35.40	41.30	-13.38	1	6	72.4%	0.933	0.0049	-0.616	0.048	0.028
370.00	37.90	33.00	38.80	-12.39	1	67	69.3%	0.927	0.0055	-0.627	0.051	0.028
372.50	47.80	31.10	36.40	0.00	8	7	69.7%	0.910	0.0064	-0.732	0.060	0.028
375.00	39.29	28.10	34.00	0.00	9	9	63.3%	0.911	0.0069	-0.661	0.059	0.028
377.50	36.80	25.80	31.60	0.00	11	7	61.0%	0.899	0.0079	-0.697	0.065	0.028
380.00	34.72	24.20	29.20	0.00	1	58	62.0%	0.873	0.0091	-0.826	0.076	0.027
382.50	43.00	21.20	27.50	0.00	1	54	59.1%	0.858	0.0104	-0.848	0.082	0.027
385.00	38.60	17.00	25.00	0.00	4	91	79.3%	0.766	0.0106	-1.520	0.112	0.024
387.50	26.00	15.90	22.60	0.00	3	20	74.7%	0.749	0.0116	-1.488	0.117	0.023
390.00	23.10	15.00	21.00	-3.68	1	112	54.4%	0.779	0.0149	-1.023	0.109	0.024
392.50	16.10	10.90	19.10	0.00	8	128	73.5%	0.687	0.0131	-1.623	0.130	0.021
395.00	21.90	9.40	17.30	0.00	106	124	72.0%	0.655	0.0140	-1.650	0.135	0.020
397.50	14.00	8.20	14.30	-4.30	2	12	62.6%	0.632	0.0164	-1.470	0.138	0.020
400.00	9.26	8.40	13.90	-13.54	3	358	52.2%	0.604	0.0201	-1.257	0.141	0.019
402.50	20.27	7.20	12.20	0.00	1	1	51.7%	0.552	0.0209	-1.275	0.145	0.018
405.00	8.39	3.80	11.20	-11.10	13	170	68.0%	0.505	0.0160	-1.681	0.146	0.016
407.50	7.83	2.90	10.50	-5.67	1	7	70.7%	0.468	0.0153	-1.739	0.146	0.015
410.00	6.07	1.70	8.20	-6.08	6	238	63.3%	0.419	0.0168	-1.531	0.143	0.013
412.50	5.07	2.25	6.80	-3.13	1	21	60.7%	0.372	0.0170	-1.419	0.139	0.012
415.00	3.90	1.65	4.10	-3.10	7	242	48.8%	0.290	0.0191	-1.034	0.125	0.009
417.50	4.63	2.45	4.30	-1.61	1	13	55.0%	0.272	0.0165	-1.128	0.122	0.009
420.00	2.02	1.35	2.70	-4.38	305	628	48.0%	0.201	0.0159	-0.831	0.103	0.007
422.50	8.90	1.30	3.10	0.00	0	3	55.2%	0.200	0.0138	-0.955	0.103	0.006
425.00	1.85	1.10	2.45	-2.22	9	499	54.0%	0.163	0.0124	-0.821	0.090	0.005
427.50	1.38	0.35	3.80	-2.04	17	626	54.5%	0.137	0.0110	-0.737	0.081	0.004
430.00	1.09	0.85	1.65	-1.41	11	765	53.9%	0.110	0.0095	-0.625	0.069	0.004
432.50	0.93	0.05	1.60	-3.07	7	201	56.7%	0.101	0.0085	-0.619	0.065	0.003
435.00	0.76	0.35	2.00	-1.11	10	61	54.9%	0.076	0.0071	-0.484	0.052	0.002
440.00	0.40	0.20	0.60	-0.78	25	870	52.0%	0.039	0.0045	-0.272	0.031	0.001
442.50	1.75	0.00	7.00	0.00	2	5	89.0%	0.142	0.0069	-1.230	0.082	0.005
445.00	0.47	0.00	1.40	-0.31	8	199	59.3%	0.040	0.0040	-0.316	0.032	0.001
447.50	0.24	0.00	4.40	-0.32	15	11	82.7%	0.095	0.0056	-0.862	0.062	0.003
450.00	0.20	0.20	2.50	-0.32	10	423	75.2%	0.063	0.0045	-0.573	0.046	0.002
452.50	3.21	0.00	5.40	0.00	0	66	94.5%	0.103	0.0052	-1.040	0.066	0.003
455.00	0.25	0.00	1.90	-0.15	1	26	74.4%	0.044	0.0034	-0.424	0.034	0.001
457.50	0.80	0.00	5.60	0.00	0	17	101.8%	0.099	0.0047	-1.089	0.064	0.003
460.00	0.05	0.00	0.40	-0.24	41	281	60.0%	0.010	0.0012	-0.096	0.010	0.000
462.50	0.54	0.00	6.80	0.00	0	5	114.3%	0.108	0.0044	-1.297	0.068	0.003
465.00	0.60	-	5.50	0.00	0	83	137.5%	0.146	0.0045	-1.929	0.084	0.005
467.50	0.37	0.00	6.80	0.00	0	12	120.4%	0.102	0.0040	-1.315	0.065	0.003
470.00	0.05	0.00	2.50	0.00	3	750	95.2%	0.045	0.0027	-0.555	0.035	0.001
472.50	0.20	0.00	6.80	0.00	4	2	126.4%	0.097	0.0037	-1.331	0.063	0.003
475.00	0.30	-	6.80	0.00	0	35	161.9%	0.154	0.0040	-2.353	0.087	0.005
480.00	0.15	0.00	2.50	0.00	1	116	105.2%	0.041	0.0023	-0.562	0.032	0.001
482.50	0.31	-	5.30	0.00	0	12	157.7%	0.123	0.0035	-1.964	0.075	0.004
485.00	0.10	-	6.80	0.00	0	4	174.6%	0.143	0.0035	-2.416	0.083	0.004
487.50	0.56	-	5.30	0.00	0	4	163.6%	0.118	0.0033	-1.986	0.073	0.004
490.00	0.05	0.00	5.00	-0.59	1	189	134.7%	0.066	0.0026	-1.056	0.047	0.002
500.00	0.05	0.00	3.00	0.00	7	272	128.9%	0.040	0.0018	-0.675	0.031	0.001
510.00	0.05	0.00	8.60	0.00	4	82	177.8%	0.088	0.0024	-1.733	0.058	0.003
520.00	2.23	0.00	8.10	0.00	18	44	185.0%	0.079	0.0022	-1.667	0.054	0.002
530.00	0.50	0.00	6.90	0.00	2	54	187.0%	0.066	0.0019	-1.465	0.047	0.002
540.00	0.01	0.00	0.05	0.00	1	738	95.3%	0.000	0.0000	-0.010	0.001	0.000
550.00	0.20	0.00	3.80	0.00	1	28	179.8%	0.036	0.0012	-0.866	0.029	0.001
560.00	0.05	0.00	8.60	0.00	2	418	225.6%	0.068	0.0016	-1.822	0.048	0.002
570.00	1.20	0.00	8.50	0.00	44	46	233.6%	0.065	0.0015	-1.816	0.047	0.002
580.00	1.30	0.00	7.40	0.00	2	4	234.2%	0.056	0.0013	-1.615	0.041	0.002
590.00	1.13	0.00	8.50	0.00	66	69	250.2%	0.061	0.0013	-1.838	0.044	0.002
600.00	4.60	0.00	8.50	0.00	0	1	258.2%	0.059	0.0012	-1.847	0.043	0.002
610.00	0.80	0.00	8.50	0.00	2	7	266.0%	0.057	0.0012	-1.856	0.042	0.002
620.00	2.93	0.00	8.50	0.00	0	2	273.6%	0.055	0.0011	-1.865	0.041	0.002
630.00	2.21	0.00	6.80	0.00	0	1	267.6%	0.044	0.0010	-1.528	0.034	0.001
640.00	0.35	0.00	6.80	0.00	2	4	274.6%	0.043	0.0009	-1.532	0.033	0.001
660.00	1.50	0.00	6.80	0.00	1	2	288.2%	0.041	0.0008	-1.542	0.032	0.001
670.00	1.40	0.00	6.80	0.00	0	1	294.8%	0.040	0.0008	-1.546	0.031	0.001
690.00	1.25	0.00	8.50	0.00	0	1	322.1%	0.046	0.0008	-1.910	0.036	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
270.00	2.34	0.00	8.60	0.00	3	3	291.0%	-0.048	0.0009	-1.773	0.037	-0.002
280.00	1.10	0.00	1.65	0.00	2	1	189.4%	-0.013	0.0005	-0.384	0.012	-0.000
290.00	2.49	0.00	1.65	0.00	3	11	173.7%	-0.014	0.0006	-0.382	0.013	-0.000
300.00	0.48	0.00	0.10	0.00	2	103	107.8%	-0.001	0.0001	-0.021	0.001	-0.000
305.00	0.80	0.00	0.10	0.00	1	8	102.3%	-0.001	0.0001	-0.021	0.001	-0.000
310.00	0.05	0.00	4.20	0.00	2	35	174.7%	-0.039	0.0013	-0.903	0.031	-0.001
315.00	2.50	0.00	4.50	0.00	2	5	169.0%	-0.044	0.0015	-0.954	0.034	-0.002
320.00	0.03	0.00	6.80	0.00	1	51	178.9%	-0.063	0.0019	-1.357	0.046	-0.002
325.00	0.67	0.00	6.80	0.00	1	83	169.9%	-0.067	0.0021	-1.345	0.048	-0.002
330.00	0.05	0.00	6.80	0.00	3	144	161.0%	-0.071	0.0023	-1.331	0.050	-0.003
335.00	0.13	0.00	6.80	0.00	31	49	152.1%	-0.075	0.0025	-1.317	0.052	-0.003
340.00	0.04	0.00	2.80	0.03	16	310	113.3%	-0.041	0.0021	-0.602	0.032	-0.001
345.00	0.43	0.00	6.80	0.00	8	339	134.4%	-0.086	0.0032	-1.283	0.057	-0.003
347.50	0.15	0.00	6.80	0.00	14	12	130.0%	-0.089	0.0034	-1.272	0.059	-0.003
350.00	0.50	0.00	0.85	-0.82	1	287	76.5%	-0.017	0.0015	-0.194	0.015	-0.001
352.50	5.30	0.00	6.80	0.00	2	11	121.2%	-0.095	0.0038	-1.252	0.062	-0.003
355.00	0.12	0.00	6.80	0.00	1	68	116.8%	-0.099	0.0041	-1.240	0.064	-0.003
357.50	0.20	0.00	6.20	0.00	2	13	109.1%	-0.097	0.0043	-1.138	0.063	-0.003
360.00	0.50	0.00	0.85	0.48	1	239	63.9%	-0.021	0.0021	-0.192	0.018	-0.001
362.50	0.68	0.00	3.80	0.00	1	6	86.4%	-0.075	0.0045	-0.742	0.052	-0.003
365.00	0.77	0.00	0.55	0.00	1	22	53.2%	-0.016	0.0020	-0.126	0.014	-0.001
367.50	0.27	0.00	0.25	0.00	2	14	49.4%	-0.015	0.0021	-0.114	0.014	-0.001
370.00	0.30	0.00	6.80	0.20	10	429	90.3%	-0.129	0.0064	-1.153	0.077	-0.004
372.50	0.25	0.00	6.80	0.00	2	111	85.8%	-0.136	0.0069	-1.134	0.080	-0.005
375.00	0.23	0.00	2.40	0.00	9	36	57.8%	-0.070	0.0064	-0.473	0.049	-0.002
377.50	0.34	0.00	1.40	0.00	20	44	56.6%	-0.085	0.0075	-0.532	0.057	-0.003
380.00	0.50	0.10	1.90	0.10	15	503	58.1%	-0.112	0.0090	-0.672	0.070	-0.004
382.50	0.58	0.35	4.20	0.23	4	29	57.6%	-0.136	0.0103	-0.760	0.080	-0.005
385.00	0.93	0.45	3.00	0.37	51	29	59.4%	-0.172	0.0117	-0.918	0.093	-0.006
387.50	1.52	0.80	3.50	0.73	40	223	58.7%	-0.201	0.0131	-0.998	0.103	-0.007
390.00	1.90	1.60	2.30	1.10	13	117	44.4%	-0.176	0.0159	-0.695	0.095	-0.006
392.50	3.30	1.50	3.20	1.60	44	254	46.5%	-0.230	0.0178	-0.853	0.111	-0.008
395.00	2.85	2.15	6.90	0.81	10	284	50.4%	-0.292	0.0186	-1.043	0.126	-0.010
397.50	2.70	2.70	8.00	0.00	9	25	66.4%	-0.374	0.0156	-1.518	0.139	-0.013
400.00	4.80	4.00	5.90	2.10	43	1,025	47.1%	-0.387	0.0222	-1.083	0.140	-0.013
402.50	5.13	4.50	7.70	2.03	2	6	51.2%	-0.447	0.0211	-1.214	0.145	-0.015
405.00	6.27	5.60	8.40	2.01	2	86	47.9%	-0.501	0.0227	-1.144	0.146	-0.017
407.50	7.45	5.50	10.00	2.32	5	24	49.3%	-0.556	0.0218	-1.164	0.145	-0.019
410.00	8.53	8.20	14.00	2.38	5	86	64.6%	-0.579	0.0165	-1.514	0.143	-0.020
412.50	5.42	9.80	15.90	0.00	0	9	66.9%	-0.614	0.0156	-1.531	0.140	-0.022
415.00	11.73	10.50	17.20	2.90	1	46	65.0%	-0.657	0.0154	-1.426	0.135	-0.023
417.50	10.20	12.00	19.00	0.00	2	5	65.7%	-0.691	0.0146	-1.378	0.129	-0.024
420.00	16.22	13.20	19.60	2.89	10	49	57.6%	-0.755	0.0149	-1.068	0.115	-0.027
422.50	14.85	15.70	22.50	0.00	0	4	64.9%	-0.760	0.0130	-1.194	0.114	-0.027
425.00	12.75	17.90	25.00	0.00	1	2	69.3%	-0.774	0.0118	-1.233	0.110	-0.028
430.00	25.08	22.20	30.40	5.90	10	62	80.7%	-0.787	0.0098	-1.390	0.106	-0.029
435.00	19.61	27.00	33.70	0.00	0	1	74.8%	-0.850	0.0085	-1.021	0.085	-0.031
440.00	26.75	31.30	40.00	0.00	5	114	93.2%	-0.829	0.0074	-1.402	0.093	-0.031
450.00	36.01	41.10	46.90	0.00	7	135	74.6%	-0.938	0.0045	-0.505	0.045	-0.035
460.00	52.80	51.00	57.10	12.79	30	63	88.7%	-0.940	0.0037	-0.592	0.044	-0.036
470.00	86.50	62.10	69.90	0.00	1	36	76.5%	-0.983	0.0015	-0.140	0.015	-0.038
480.00	93.42	71.00	77.10	0.00	3	10	109.7%	-0.952	0.0025	-0.610	0.036	-0.038
490.00	62.60	81.50	87.00	0.00	0	0	117.8%	-0.959	0.0020	-0.576	0.032	-0.039
500.00	88.20	91.50	99.70	0.00	1	1	67.2%	-1.000	0.0000	0.055	0.000	-0.041
510.00	63.30	132.30	140.30	0.00	2	1	378.2%	-0.693	0.0025	-8.073	0.129	-0.034
530.00	80.00	152.30	160.30	0.00	0	0	404.8%	-0.710	0.0023	-8.422	0.126	-0.036
540.00	143.00	131.50	138.60	0.00	2	0	189.9%	-0.944	0.0016	-1.245	0.041	-0.043
560.00	115.70	151.50	159.70	0.00	0	0	98.4%	-1.000	0.0000	0.062	0.000	-0.046
590.00	154.10	181.50	188.80	0.00	2	0	234.7%	-0.952	0.0012	-1.358	0.036	-0.047

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.