SNPS Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 300.00 | 123.95 | 92.00 | 98.90 | 0.00 | 1 | 1 | 139.6% |
| 330.00 | 88.60 | 62.30 | 68.80 | 0.00 | 0 | 2 | 100.4% |
| 345.00 | 44.50 | 47.70 | 54.40 | 0.00 | 1 | 1 | 86.9% |
| 365.00 | 23.00 | 29.10 | 37.50 | 0.00 | 1 | 1 | 53.3% |
| 370.00 | 31.95 | 24.90 | 31.00 | 0.00 | 1 | 1 | 64.0% |
| 375.00 | 60.12 | 21.40 | 26.30 | 0.00 | 0 | 2 | 58.4% |
| 380.00 | 20.40 | 17.50 | 24.00 | 0.00 | 3 | 8 | 64.0% |
| 385.00 | 13.60 | 14.70 | 19.30 | -5.10 | 1 | 15 | 56.8% |
| 395.00 | 10.50 | 10.50 | 11.80 | -1.50 | 14 | 7 | 48.5% |
| 400.00 | 8.40 | 6.80 | 9.10 | -3.00 | 23 | 14 | 46.8% |
| 407.50 | 5.00 | 4.10 | 6.60 | -1.50 | 2 | 3 | 48.3% |
| 410.00 | 4.82 | 3.30 | 6.00 | -1.45 | 20 | 344 | 49.2% |
| 415.00 | 2.85 | 2.35 | 3.70 | -1.55 | 8 | 28 | 44.3% |
| 417.50 | 2.60 | 2.05 | 3.30 | -1.00 | 39 | 9 | 45.1% |
| 420.00 | 2.00 | 2.05 | 2.70 | -1.37 | 83 | 320 | 44.4% |
| 422.50 | 3.10 | 1.35 | 2.50 | 0.00 | 1 | 0 | 45.8% |
| 425.00 | 1.78 | 1.20 | 2.35 | -1.17 | 7 | 8 | 47.4% |
| 430.00 | 1.02 | 0.70 | 2.05 | -0.98 | 8 | 28 | 50.1% |
| 435.00 | 0.65 | 0.45 | 1.30 | -0.80 | 1 | 10 | 48.2% |
| 437.50 | 5.55 | 0.00 | 1.70 | 0.00 | 0 | 26 | 54.1% |
| 440.00 | 0.40 | 0.00 | 0.85 | -0.42 | 12 | 21 | 47.4% |
| 445.00 | 2.49 | 0.00 | 1.50 | 0.00 | 1 | 10 | 58.6% |
| 450.00 | 0.45 | 0.05 | 0.70 | 0.00 | 6 | 19 | 52.8% |
| 455.00 | 0.01 | 0.00 | 2.00 | -0.22 | 1 | 38 | 60.7% |
| 460.00 | 1.35 | 0.00 | 3.40 | 0.00 | 1 | 12 | 72.6% |
| 465.00 | 1.20 | 0.00 | 4.80 | 0.00 | 1 | 1 | 83.4% |
| 470.00 | 0.61 | 0.00 | 1.90 | 0.00 | 1 | 10 | 70.6% |
| 475.00 | 3.50 | 0.00 | 2.10 | 0.00 | 8 | 9 | 75.5% |
| 480.00 | 4.09 | 0.00 | 4.80 | 0.00 | 1 | 1 | 95.0% |
| 485.00 | 4.85 | 0.00 | 4.80 | 0.00 | 0 | 4 | 98.7% |
| 490.00 | 1.30 | 0.00 | 2.00 | 0.00 | 1 | 16 | 84.5% |
| 495.00 | 3.24 | 0.00 | 3.20 | 0.00 | 0 | 2 | 96.5% |
| 500.00 | 0.81 | 0.00 | 1.70 | 0.00 | 1 | 19 | 88.1% |
| 530.00 | 3.90 | 0.00 | 4.80 | 0.00 | 0 | 5 | 129.0% |
| 540.00 | 3.09 | 0.00 | 4.80 | 0.00 | 0 | 5 | 135.1% |
| 550.00 | 1.50 | 0.00 | 4.80 | 0.00 | 0 | 1 | 141.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 270.00 | 0.55 | 0.00 | 2.10 | 0.00 | 0 | 1 | 145.3% |
| 315.00 | 2.85 | 0.00 | 3.10 | 0.00 | 0 | 1 | 102.6% |
| 320.00 | 0.80 | 0.05 | 0.80 | 0.55 | 1 | 8 | 75.2% |
| 335.00 | 0.60 | 0.35 | 1.00 | -1.15 | 3 | 1 | 66.8% |
| 340.00 | 0.65 | 0.40 | 3.80 | 0.00 | 12 | 3 | 80.7% |
| 345.00 | 0.95 | 0.60 | 1.45 | 0.29 | 17 | 19 | 62.5% |
| 350.00 | 1.25 | 0.80 | 1.25 | 0.25 | 22 | 56 | 57.3% |
| 355.00 | 1.02 | 1.15 | 2.10 | 0.14 | 11 | 9 | 58.7% |
| 360.00 | 1.18 | 1.55 | 2.50 | 0.00 | 2 | 12 | 56.6% |
| 365.00 | 3.70 | 1.50 | 7.90 | 0.00 | 2 | 9 | 69.1% |
| 370.00 | 3.10 | 2.50 | 3.40 | 0.07 | 7 | 12 | 51.2% |
| 375.00 | 3.90 | 3.10 | 4.40 | -1.50 | 15 | 11 | 53.2% |
| 380.00 | 4.90 | 4.30 | 6.80 | 0.38 | 5 | 18 | 51.8% |
| 385.00 | 6.59 | 5.70 | 6.70 | 0.51 | 13 | 20 | 49.2% |
| 390.00 | 8.48 | 7.30 | 8.20 | 0.38 | 13 | 21 | 47.1% |
| 395.00 | 11.50 | 9.30 | 10.30 | -1.42 | 6 | 15 | 46.1% |
| 400.00 | 12.80 | 11.50 | 14.00 | 0.00 | 3 | 8 | 50.5% |
| 402.50 | 13.55 | 13.30 | 14.50 | 0.00 | 1 | 5 | 46.3% |
| 405.00 | 19.20 | 14.40 | 17.40 | 0.00 | 1 | 4 | 52.2% |
| 410.00 | 16.46 | 16.30 | 20.20 | 0.00 | 1 | 11 | 49.9% |
| 415.00 | 34.10 | 21.00 | 25.50 | 0.00 | 25 | 25 | 58.3% |
| 420.00 | 19.86 | 25.00 | 29.60 | 0.00 | 1 | 12 | 60.3% |
| 422.50 | 41.88 | 27.20 | 31.00 | 0.00 | 2 | 12 | 57.4% |
| 425.00 | 37.27 | 28.10 | 34.60 | -6.66 | 1 | 1 | 66.3% |
| 427.50 | 47.95 | 31.50 | 36.00 | 0.00 | 1 | 1 | 63.1% |
| 430.00 | 49.43 | 34.00 | 39.10 | 0.00 | 1 | 4 | 53.4% |
| 435.00 | 46.57 | 38.70 | 43.80 | 20.47 | 1 | 4 | 56.0% |
| 437.50 | 25.00 | 41.00 | 46.20 | 0.00 | 0 | 1 | 57.1% |
| 440.00 | 48.30 | 43.40 | 48.60 | 0.00 | 2 | 3 | 58.5% |
| 450.00 | 45.92 | 50.50 | 58.40 | 0.00 | 0 | 1 | 85.5% |
| 460.00 | 54.75 | 60.20 | 68.40 | 0.00 | 0 | 0 | 50.0% |
| 470.00 | 42.00 | 70.00 | 78.40 | 0.00 | 1 | 0 | 52.1% |
| 475.00 | 60.25 | 75.40 | 83.40 | 0.00 | 0 | 0 | 61.9% |
Sign up free to access Options Chain Data
Explore SNPS options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.