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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3173,5291,6421,600


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

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

Puts
Calls

SNPS Dec 18, 2026 Exp. - Max Pain @ $410.00

Puts
Calls


SNPS Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
960 C2.47+45.29%122507-29SNPS261218C00960000
940 C2.00-35.06%12607-07SNPS261218C00940000
920 C4.10+90.70%12006-08SNPS261218C00920000
910 C6.08-34.97%22906-01SNPS261218C00910000
900 C1.14-69.35%15307-27SNPS261218C00900000
890 C3.40+39.92%2304-15SNPS261218C00890000
880 C1.83-52.84%16307-20SNPS261218C00880000
870 C1.35-60.29%14907-16SNPS261218C00870000
860 C3.38-1.74%26704-14SNPS261218C00860000
850 C9.00-46.08%11306-05SNPS261218C00850000
840 C1.80-81.05%117607-16SNPS261218C00840000
820 C2.30-71.07%17107-15SNPS261218C00820000
800 C3.00-65.28%124007-14SNPS261218C00800000
780 C3.90-64.86%117707-14SNPS261218C00780000
760 C3.00-42.31%11807-22SNPS261218C00760000
740 C12.28-29.02%117406-23SNPS261218C00740000
720 C6.70-78.39%109307-10SNPS261218C00720000
700 C3.200.00%313807-24SNPS261218C00700000
680 C3.10-34.04%313007-30SNPS261218C00680000
660 C5.79-26.24%211107-22SNPS261218C00660000
640 C6.00-72.85%16807-17SNPS261218C00640000
620 C6.15-44.59%14707-28SNPS261218C00620000
600 C9.80+15.98%114807-28SNPS261218C00600000
590 C6.30-40.62%17607-29SNPS261218C00590000
580 C12.62-26.20%43707-28SNPS261218C00580000
570 C7.84-23.88%24507-30SNPS261218C00570000
560 C13.10-32.99%211007-20SNPS261218C00560000
550 C13.84-3.89%25207-21SNPS261218C00550000
540 C12.14-24.03%110007-29SNPS261218C00540000
530 C15.60-0.64%18607-22SNPS261218C00530000
520 C17.000.00%134707-28SNPS261218C00520000
510 C14.32-18.17%15607-30SNPS261218C00510000
500 C21.26+24.18%18907-27SNPS261218C00500000
490 C19.23-42.77%117507-29SNPS261218C00490000
480 C21.54-10.99%13007-23SNPS261218C00480000
470 C28.50-9.24%17007-21SNPS261218C00470000
460 C30.00-28.74%12507-27SNPS261218C00460000
450 C28.99-12.23%35207-29SNPS261218C00450000
440 C37.40+3.03%22007-28SNPS261218C00440000
430 C39.40-39.10%11207-27SNPS261218C00430000
420 C43.40+20.52%12707-27SNPS261218C00420000
410 C36.00-26.23%12707-30SNPS261218C00410000
400 C53.10+1.34%521107-28SNPS261218C00400000
390 C54.63+16.73%14307-28SNPS261218C00390000
380 C61.85+17.50%63307-27SNPS261218C00380000
370 C57.66-6.03%42307-23SNPS261218C00370000
360 C61.70-0.92%12307-30SNPS261218C00360000
350 C75.00+13.64%12407-27SNPS261218C00350000
340 C216.99+20.70%12105-26SNPS261218C00340000
330 C75.00-9.64%11007-30SNPS261218C00330000
320 C119.70-35.08%1407-16SNPS261218C00320000
310 C99.73-39.48%21107-21SNPS261218C00310000
300 C101.00-41.85%28207-29SNPS261218C00300000
290 C177.80+20.35%5906-25SNPS261218C00290000
280 C113.11-46.39%1207-23SNPS261218C00280000
270 C125.40-37.05%3707-29SNPS261218C00270000
260 C353.60+5.24%5909-05SNPS261218C00260000
250 C250.99+55.88%4506-01SNPS261218C00250000
240 C219.50-7.38%1212-01SNPS261218C00240000
230 C214.40+3.28%2307-13SNPS261218C00230000
220 C223.800%14707-13SNPS261218C00220000
210 C233.300%201007-13SNPS261218C00210000
200 C308.70+50.59%1504-24SNPS261218C00200000
195 C246.80+5.10%4407-07SNPS261218C00195000
190 C251.60+2.67%22207-07SNPS261218C00190000
185 C249.700%2107-08SNPS261218C00185000
Puts
StrikePriceChangeVolOILastContract Name
960 P00%0SNPS261218P00960000
940 P00%0SNPS261218P00940000
920 P00%0SNPS261218P00920000
910 P00%0SNPS261218P00910000
900 P00%0SNPS261218P00900000
890 P00%0SNPS261218P00890000
880 P00%0SNPS261218P00880000
870 P00%0SNPS261218P00870000
860 P00%0SNPS261218P00860000
850 P00%0SNPS261218P00850000
840 P00%0SNPS261218P00840000
820 P00%0SNPS261218P00820000
800 P00%0SNPS261218P00800000
780 P00%0SNPS261218P00780000
760 P00%0SNPS261218P00760000
740 P00%0SNPS261218P00740000
720 P00%0SNPS261218P00720000
700 P00%0SNPS261218P00700000
680 P291.100%2009-10SNPS261218P00680000
660 P230.90+16.32%1212-01SNPS261218P00660000
640 P252.03+70.18%1104-08SNPS261218P00640000
620 P248.58+78.73%11007-24SNPS261218P00620000
600 P146.10+6.22%11606-08SNPS261218P00600000
590 P109.18-45.65%31305-22SNPS261218P00590000
580 P110.95-32.76%52605-11SNPS261218P00580000
570 P69.50-49.42%22509-02SNPS261218P00570000
560 P105.40-41.33%22506-03SNPS261218P00560000
550 P97.00+14.60%11606-04SNPS261218P00550000
540 P79.65-51.11%11105-22SNPS261218P00540000
530 P116.80+30.50%2407-02SNPS261218P00530000
520 P89.91+4.43%11205-28SNPS261218P00520000
510 P87.20+14.39%51606-05SNPS261218P00510000
500 P135.98+58.86%11607-22SNPS261218P00500000
490 P74.85+7.39%2906-05SNPS261218P00490000
480 P115.95+87.02%101707-17SNPS261218P00480000
470 P109.00-7.20%11007-23SNPS261218P00470000
460 P91.80-9.02%12507-27SNPS261218P00460000
450 P84.60-16.73%16707-27SNPS261218P00450000
440 P91.00+44.44%317607-17SNPS261218P00440000
430 P71.10+49.06%32307-27SNPS261218P00430000
420 P73.27-3.72%23107-29SNPS261218P00420000
410 P70.27+5.59%559707-23SNPS261218P00410000
400 P57.53-11.49%238907-28SNPS261218P00400000
390 P54.77+13.63%110507-30SNPS261218P00390000
380 P44.46+3.88%137707-28SNPS261218P00380000
370 P45.00+0.74%12107-30SNPS261218P00370000
360 P38.30+5.80%37307-30SNPS261218P00360000
350 P34.77+8.66%1213407-30SNPS261218P00350000
340 P26.50-19.40%12707-27SNPS261218P00340000
330 P22.50-18.24%15507-27SNPS261218P00330000
320 P24.90+0.81%13707-24SNPS261218P00320000
310 P18.19+7.82%134907-28SNPS261218P00310000
300 P16.55+9.60%316007-30SNPS261218P00300000
290 P15.28-3.29%55007-24SNPS261218P00290000
280 P13.36+105.54%37607-17SNPS261218P00280000
270 P9.55+5.06%13707-29SNPS261218P00270000
260 P7.90-17.71%13807-29SNPS261218P00260000
250 P8.04+117.30%12407-17SNPS261218P00250000
240 P5.03-11.44%510507-27SNPS261218P00240000
230 P5.10+117.02%25807-17SNPS261218P00230000
220 P4.20-47.50%65407-17SNPS261218P00220000
210 P3.07+155.83%13707-20SNPS261218P00210000
200 P2.500.00%14807-24SNPS261218P00200000
195 P4.00-20.00%13404-06SNPS261218P00195000
190 P2.59+25.73%15305-11SNPS261218P00190000
185 P1.00+17.65%15306-09SNPS261218P00185000


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