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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4526,7953,9422,105


SNPS Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

SNPS Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

SNPS Jan 15, 2027 Exp. - Max Pain @ $500.00

Puts
Calls


SNPS Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
960 C1.50+14.50%482207-30SNPS270115C00960000
940 C0.85-54.05%105607-23SNPS270115C00940000
920 C2.89+4.33%74604-15SNPS270115C00920000
910 C10.85+166.58%11904-24SNPS270115C00910000
900 C1.16-53.41%19207-17SNPS270115C00900000
890 C5.50-14.06%11706-10SNPS270115C00890000
880 C2.36-47.56%16907-20SNPS270115C00880000
870 C8.10-48.41%210405-28SNPS270115C00870000
860 C6.00-28.57%27906-15SNPS270115C00860000
850 C1.80-70.00%12507-29SNPS270115C00850000
840 C3.49-66.12%26607-15SNPS270115C00840000
820 C3.77+4.72%19107-29SNPS270115C00820000
800 C2.00-28.57%139507-29SNPS270115C00800000
780 C8.25-21.43%217406-16SNPS270115C00780000
760 C14.00+14.75%249406-08SNPS270115C00760000
740 C12.30-19.61%129906-18SNPS270115C00740000
720 C4.10-68.94%132807-28SNPS270115C00720000
700 C4.35-23.68%423307-29SNPS270115C00700000
680 C5.35-50.92%121007-23SNPS270115C00680000
660 C5.91-55.90%1818407-29SNPS270115C00660000
640 C14.75-28.05%126107-09SNPS270115C00640000
630 C8.87+10.88%229707-27SNPS270115C00630000
620 C8.58-7.94%215107-30SNPS270115C00620000
610 C7.20-16.57%15207-30SNPS270115C00610000
600 C7.80-22.62%128907-30SNPS270115C00600000
590 C8.40-29.41%113807-30SNPS270115C00590000
580 C9.10-28.35%14207-30SNPS270115C00580000
570 C9.80-22.22%35607-30SNPS270115C00570000
560 C10.60-17.83%16507-30SNPS270115C00560000
550 C11.36-18.86%1011007-30SNPS270115C00550000
540 C12.40-20.51%65507-30SNPS270115C00540000
530 C13.50-20.12%109807-30SNPS270115C00530000
520 C19.30+5.46%1716707-29SNPS270115C00520000
510 C16.50-22.17%612607-30SNPS270115C00510000
500 C17.90-10.50%1632707-30SNPS270115C00500000
490 C19.50-18.75%66307-30SNPS270115C00490000
480 C21.50-17.31%69207-30SNPS270115C00480000
470 C23.80-15.60%54907-30SNPS270115C00470000
460 C26.30-15.43%17707-30SNPS270115C00460000
450 C28.80-14.03%418007-30SNPS270115C00450000
440 C34.00-8.85%112307-24SNPS270115C00440000
430 C44.90+6.90%116707-21SNPS270115C00430000
420 C40.50-7.43%15407-30SNPS270115C00420000
410 C52.80+8.20%25807-27SNPS270115C00410000
400 C43.46-16.42%1022907-30SNPS270115C00400000
390 C56.50-9.46%56607-28SNPS270115C00390000
380 C53.01-19.51%48207-30SNPS270115C00380000
370 C61.25-5.20%439207-23SNPS270115C00370000
360 C68.98-9.17%12207-22SNPS270115C00360000
350 C67.50-8.47%16107-30SNPS270115C00350000
340 C92.40-25.50%11607-17SNPS270115C00340000
330 C176.00+16.98%12204-21SNPS270115C00330000
320 C213.30+39.41%51105-07SNPS270115C00320000
310 C100.96+3.25%1407-28SNPS270115C00310000
300 C107.89+6.24%16907-28SNPS270115C00300000
290 C244.37+72.15%1301-16SNPS270115C00290000
280 C194.50+18.87%5506-25SNPS270115C00280000
270 C194.00-21.77%1902-19SNPS270115C00270000
260 C193.00+3.76%1209-17SNPS270115C00260000
250 C266.10+36.76%11005-13SNPS270115C00250000
240 C187.00-36.39%1404-08SNPS270115C00240000
230 C255.00+15.91%1101-02SNPS270115C00230000
220 C228.50-7.86%1102-03SNPS270115C00220000
210 C281.500%2010-02SNPS270115C00210000
200 C188.00-38.22%21107-17SNPS270115C00200000
195 C247.500%2007-02SNPS270115C00195000
190 C246.60-1.42%152203-20SNPS270115C00190000
185 C351.70+24.50%2505-27SNPS270115C00185000
Puts
StrikePriceChangeVolOILastContract Name
960 P570.000%1009-10SNPS270115P00960000
940 P433.600%1005-28SNPS270115P00940000
920 P00%0SNPS270115P00920000
910 P00%0SNPS270115P00910000
900 P00%0SNPS270115P00900000
890 P490.10+69.03%1109-10SNPS270115P00890000
880 P00%0SNPS270115P00880000
870 P00%0SNPS270115P00870000
860 P00%0SNPS270115P00860000
850 P410.000%1007-13SNPS270115P00850000
840 P00%0SNPS270115P00840000
820 P00%0SNPS270115P00820000
800 P00%0SNPS270115P00800000
780 P301.50+17.08%2109-29SNPS270115P00780000
760 P00%0SNPS270115P00760000
740 P00%0SNPS270115P00740000
720 P285.10-12.53%2203-05SNPS270115P00720000
700 P269.700%2203-05SNPS270115P00700000
680 P242.10+9.80%1103-05SNPS270115P00680000
660 P224.50-19.08%1202-10SNPS270115P00660000
640 P207.90-18.85%1603-05SNPS270115P00640000
630 P162.10-9.94%2206-03SNPS270115P00630000
620 P153.60+7.46%522806-03SNPS270115P00620000
610 P146.70-22.42%62106-03SNPS270115P00610000
600 P158.10-7.49%143207-01SNPS270115P00600000
590 P221.52+57.11%22807-23SNPS270115P00590000
580 P137.30-22.88%2209-22SNPS270115P00580000
570 P115.10+7.97%6506-03SNPS270115P00570000
560 P142.20+8.57%11307-02SNPS270115P00560000
550 P183.38+38.80%46307-17SNPS270115P00550000
540 P116.62+12.26%53006-10SNPS270115P00540000
530 P159.10+3.31%15907-29SNPS270115P00530000
520 P150.60+3.51%14507-29SNPS270115P00520000
510 P139.10+3.73%15707-28SNPS270115P00510000
500 P138.45+3.24%6888807-30SNPS270115P00500000
490 P129.40+2.54%6929707-30SNPS270115P00490000
480 P121.50+3.93%36207-30SNPS270115P00480000
470 P113.70+3.93%54707-30SNPS270115P00470000
460 P106.10+2.91%520107-30SNPS270115P00460000
450 P98.40+2.71%59207-30SNPS270115P00450000
440 P91.20+2.47%427107-30SNPS270115P00440000
430 P84.10+5.02%313907-30SNPS270115P00430000
420 P77.10+2.53%354107-30SNPS270115P00420000
410 P70.50+2.92%118007-30SNPS270115P00410000
400 P62.40+5.41%124407-29SNPS270115P00400000
390 P53.30+4.31%318007-28SNPS270115P00390000
380 P53.00+10.19%329607-29SNPS270115P00380000
370 P47.10+4.09%210607-30SNPS270115P00370000
360 P41.30+1.98%118807-30SNPS270115P00360000
350 P33.80-14.86%1111507-27SNPS270115P00350000
340 P28.90-19.72%89007-27SNPS270115P00340000
330 P27.40+3.40%27707-29SNPS270115P00330000
320 P25.79+0.35%38207-30SNPS270115P00320000
310 P19.60-20.00%112707-27SNPS270115P00310000
300 P19.50+10.80%613607-30SNPS270115P00300000
290 P16.10-9.04%1114207-30SNPS270115P00290000
280 P13.80-9.21%18907-30SNPS270115P00280000
270 P13.20+10.00%38707-23SNPS270115P00270000
260 P4.70-11.32%15007-13SNPS270115P00260000
250 P8.00-2.44%17007-30SNPS270115P00250000
240 P3.63-36.20%55707-07SNPS270115P00240000
230 P5.42-47.38%14607-29SNPS270115P00230000
220 P2.25-23.99%16407-01SNPS270115P00220000
210 P4.23-35.52%14107-17SNPS270115P00210000
200 P3.00+106.90%135807-17SNPS270115P00200000
195 P2.80+1.82%15507-22SNPS270115P00195000
190 P2.99-41.03%15605-11SNPS270115P00190000
185 P2.33+1.30%227307-21SNPS270115P00185000


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