Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SNPS
Synopsys Inc
stock NASDAQ

At Close
Jul 31, 2026 3:59:58 PM EDT
388.82USD+4.429%(+16.49)2,248,144
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 31, 2026 9:29:30 AM EDT
378.20USD+1.577%(+5.87)4,115
After-hours
Jul 31, 2026 4:02:30 PM EDT
386.00USD-0.725%(-2.82)370,832
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,1437,11711,4819,767


SNPS Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

SNPS Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SNPS Sep 18, 2026 Exp. - Max Pain @ $420.00

Puts
Calls


SNPS Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
960 C0.10-33.33%14607-29SNPS260918C00960000
940 C0.05-95.00%21506-08SNPS260918C00940000
920 C10.79-62.14%1209-19SNPS260918C00920000
910 C2.45-78.70%1202-10SNPS260918C00910000
900 C0.50-81.55%2407-29SNPS260918C00900000
890 C0.45-94.77%6606-26SNPS260918C00890000
880 C3.00-66.48%11002-10SNPS260918C00880000
870 C14.00+16.67%2309-25SNPS260918C00870000
860 C2.86+18.67%1705-19SNPS260918C00860000
850 C0.35-93.00%2907-29SNPS260918C00850000
840 C6.15+4.24%31905-27SNPS260918C00840000
820 C1.63-77.82%1506-09SNPS260918C00820000
800 C8.09+16,080.00%1807-30SNPS260918C00800000
780 C5.04+908.00%1707-20SNPS260918C00780000
770 C5.00-13.79%1906-04SNPS260918C00770000
760 C5.70+7.55%11406-04SNPS260918C00760000
750 C4.10+203.70%26207-30SNPS260918C00750000
740 C3.30-50.45%1906-09SNPS260918C00740000
730 C3.45-50.00%1206-10SNPS260918C00730000
720 C3.85-73.43%11006-10SNPS260918C00720000
710 C16.00+10.34%21905-22SNPS260918C00710000
700 C0.55-71.05%114007-27SNPS260918C00700000
690 C13.10-19.14%11005-18SNPS260918C00690000
680 C4.70+1.29%26107-30SNPS260918C00680000
660 C1.70-10.99%18607-15SNPS260918C00660000
650 C1.30-67.58%13007-17SNPS260918C00650000
640 C12.80+6.67%15406-01SNPS260918C00640000
630 C2.00+90.48%18307-27SNPS260918C00630000
620 C5.80-20.98%110406-26SNPS260918C00620000
610 C1.71-53.78%19807-20SNPS260918C00610000
600 C0.61-32.22%547607-30SNPS260918C00600000
590 C0.96+28.00%125007-30SNPS260918C00590000
580 C1.32-2.22%212707-30SNPS260918C00580000
570 C1.11-32.73%27407-29SNPS260918C00570000
560 C1.25-39.02%29007-30SNPS260918C00560000
550 C1.63-53.16%138707-29SNPS260918C00550000
540 C1.80-32.08%137707-29SNPS260918C00540000
530 C2.35-27.91%317907-29SNPS260918C00530000
520 C2.32-48.79%112507-30SNPS260918C00520000
510 C2.38-39.59%29707-30SNPS260918C00510000
500 C2.82-37.05%1240707-30SNPS260918C00500000
490 C3.70-26.00%1145007-30SNPS260918C00490000
480 C4.25-26.22%4724307-30SNPS260918C00480000
470 C5.20-29.73%1133807-30SNPS260918C00470000
460 C6.40-26.44%1421807-30SNPS260918C00460000
450 C7.30-37.07%336307-30SNPS260918C00450000
440 C9.04-27.68%2766907-30SNPS260918C00440000
430 C11.00-14.66%213807-30SNPS260918C00430000
420 C13.00-35.48%326807-30SNPS260918C00420000
410 C16.10-34.02%126007-30SNPS260918C00410000
400 C18.90-23.91%858307-30SNPS260918C00400000
390 C22.69-31.90%36407-30SNPS260918C00390000
380 C27.03-28.68%178107-30SNPS260918C00380000
370 C30.76-24.24%94307-30SNPS260918C00370000
360 C51.30+26.82%391807-27SNPS260918C00360000
350 C47.11-16.62%190907-24SNPS260918C00350000
340 C62.00+2.99%22307-21SNPS260918C00340000
330 C68.70+6.58%22207-22SNPS260918C00330000
320 C69.00-38.75%425807-22SNPS260918C00320000
310 C115.70+6.15%11804-09SNPS260918C00310000
300 C238.00-1.24%42505-27SNPS260918C00300000
290 C104.00-38.93%1907-21SNPS260918C00290000
280 C147.400%2109-10SNPS260918C00280000
270 C191.90-9.57%4807-01SNPS260918C00270000
260 C221.70-12.02%1101-30SNPS260918C00260000
250 C178.47+3.35%2704-14SNPS260918C00250000
240 C00%0SNPS260918C00240000
230 C203.50-18.79%2207-07SNPS260918C00230000
220 C00%0SNPS260918C00220000
210 C285.600%2106-04SNPS260918C00210000
200 C260.00+22.07%1112-03SNPS260918C00200000
195 C237.80-5.11%21607-07SNPS260918C00195000
Puts
StrikePriceChangeVolOILastContract Name
960 P00%0SNPS260918P00960000
940 P00%0SNPS260918P00940000
920 P00%0SNPS260918P00920000
910 P470.600%2002-26SNPS260918P00910000
900 P00%0SNPS260918P00900000
890 P00%0SNPS260918P00890000
880 P00%0SNPS260918P00880000
870 P00%0SNPS260918P00870000
860 P00%0SNPS260918P00860000
850 P00%0SNPS260918P00850000
840 P00%0SNPS260918P00840000
820 P00%0SNPS260918P00820000
800 P339.100%1112-11SNPS260918P00800000
780 P00%0SNPS260918P00780000
770 P00%0SNPS260918P00770000
760 P00%0SNPS260918P00760000
750 P00%0SNPS260918P00750000
740 P00%0SNPS260918P00740000
730 P00%0SNPS260918P00730000
720 P243.520%1106-05SNPS260918P00720000
710 P00%0SNPS260918P00710000
700 P00%0SNPS260918P00700000
690 P00%0SNPS260918P00690000
680 P235.800%1106-29SNPS260918P00680000
660 P00%0SNPS260918P00660000
650 P00%0SNPS260918P00650000
640 P200.90-2.10%2207-06SNPS260918P00640000
630 P194.30-21.02%23207-02SNPS260918P00630000
620 P193.77+120.19%1204-15SNPS260918P00620000
610 P165.50+32.72%103806-29SNPS260918P00610000
600 P203.00+24.39%22007-17SNPS260918P00600000
590 P214.70+69.06%1107-23SNPS260918P00590000
580 P147.30+25.90%21607-02SNPS260918P00580000
570 P192.50+129.03%1607-17SNPS260918P00570000
560 P183.50+101.65%13507-17SNPS260918P00560000
550 P160.40+67.96%22207-21SNPS260918P00550000
540 P112.10+24.69%24807-02SNPS260918P00540000
530 P158.32+77.89%215207-30SNPS260918P00530000
520 P146.00+7.12%58607-22SNPS260918P00520000
510 P124.80-1.81%339607-28SNPS260918P00510000
500 P114.10-10.58%5943907-28SNPS260918P00500000
490 P109.90+2.42%1216107-29SNPS260918P00490000
480 P101.20+1.71%4316107-29SNPS260918P00480000
470 P92.40-0.86%2021607-29SNPS260918P00470000
460 P82.70+3.89%2225307-28SNPS260918P00460000
450 P83.18+8.03%128107-30SNPS260918P00450000
440 P56.59-9.38%135707-28SNPS260918P00440000
430 P56.75-17.03%20753907-27SNPS260918P00430000
420 P53.37+10.73%21,26207-28SNPS260918P00420000
410 P43.51+1.66%866707-28SNPS260918P00410000
400 P44.50+9.15%16,49107-30SNPS260918P00400000
390 P38.28+10.64%79507-30SNPS260918P00390000
380 P33.00+19.13%2878807-30SNPS260918P00380000
370 P26.70+3.69%914907-30SNPS260918P00370000
360 P22.02+24.13%17907-30SNPS260918P00360000
350 P18.93+5.93%518807-30SNPS260918P00350000
340 P14.30+8.33%57607-30SNPS260918P00340000
330 P11.90+15.42%54,53907-30SNPS260918P00330000
320 P9.30+13.69%2,7632,86407-30SNPS260918P00320000
310 P7.10+10.94%122307-30SNPS260918P00310000
300 P5.40+5.88%247407-30SNPS260918P00300000
290 P4.40+16.71%15107-30SNPS260918P00290000
280 P2.89-5.25%15307-30SNPS260918P00280000
270 P3.18-27.89%13707-22SNPS260918P00270000
260 P1.91-30.55%22207-30SNPS260918P00260000
250 P1.51-24.88%15707-28SNPS260918P00250000
240 P0.950.00%11706-08SNPS260918P00240000
230 P0.70-50.70%1407-28SNPS260918P00230000
220 P0.50-61.54%1507-28SNPS260918P00220000
210 P0.68-74.53%21507-22SNPS260918P00210000
200 P0.45-30.77%1407-22SNPS260918P00200000
195 P0.05-90.00%112206-30SNPS260918P00195000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC