Cboe Global Markets

SNPS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Synopsys, Inc. (snps)

2025-09-02 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
1,399,878
Last: 
591
Change: 
-11.51 (+-1.9442%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNPS 585.000
11.1
-11.1
10.9
12.8
12
0.37
0.6573
0.0192
12
SNPS 587.500
12.1
-8.2
8.9
10.8
6
0.35
0.609
0.0203
6
SNPS 590.000
6.85
-10.3
7.9
9
5
0.36
0.5577
0.021
5
SNPS 592.500
6.8
-9.1
6.8
7.7
7
0.34
0.5049
0.0213
6
SNPS 595.000
4.95
-9.05
5.2
6.5
1
0.34
0.4518
0.0213
2
SNPS 597.500
3.81
-8.29
3
8.3
4
0.39
0.3995
0.0208
30
Fri Sep 05 2025
Strike
SNPS 585.000
SNPS 587.500
SNPS 590.000
SNPS 592.500
SNPS 595.000
SNPS 597.500
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNPS 585.000
4.22
+2.37
4.1
5
7
0.36
-0.3451
0.0194
12
SNPS 587.500
0
+0
5
6.5
0
0.37
-0.3941
0.0205
0
SNPS 590.000
6.2
+2.975
6
6.7
485
0.35
-0.446
0.0213
119
SNPS 592.500
3.65
+0
6.9
8.3
0
0.35
-0.4994
0.0216
6
SNPS 595.000
10
+6.175
8.4
9.9
12
0.36
-0.5532
0.0215
17
SNPS 597.500
5.9
+0
9.9
11.7
0
0.37
-0.6062
0.021
3
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNPS 580.000
26.7
-9.65
24
30.4
13
0.53
0.6126
0.007
9
SNPS 585.000
0
+0
22.3
28.3
0
0.55
0.5766
0.0073
0
SNPS 590.000
21.28
-8.02
19.3
24.2
3
0.52
0.5399
0.0074
3
SNPS 592.500
20
-7
18.3
26
1
0.56
0.5213
0.0074
1
SNPS 595.000
20.15
-6.6
15.5
24.9
3
0.54
0.5027
0.0075
3
SNPS 597.500
0
+0
14.3
23.8
0
0.54
0.484
0.0075
0
Fri Sep 12 2025
Strike
SNPS 580.000
SNPS 585.000
SNPS 590.000
SNPS 592.500
SNPS 595.000
SNPS 597.500
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNPS 580.000
16.06
+5.06
13.8
18.2
444
0.54
-0.3893
0.0071
445
SNPS 585.000
0
+0
15.5
22.8
0
0.58
-0.4254
0.0073
0
SNPS 590.000
19.9
+5.55
17.8
25
126
0.55
-0.4624
0.0074
472
SNPS 592.500
0
+0
17
25.2
0
0.51
-0.4811
0.0075
0
SNPS 595.000
21.6
+5.1
20
26.6
22
0.57
-0.4998
0.0075
35
SNPS 597.500
23.8
+6.35
20.6
28.6
4
0.56
-0.5186
0.0075
4
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNPS 580.000
34.6
+0
28.3
32
0
0.45
0.6094
0.0065
131
SNPS 585.000
0
+0
25.4
28.5
0
0.44
0.5766
0.0066
0
SNPS 590.000
40.5
+0
22.3
25.8
0
0.44
0.543
0.0068
68
SNPS 595.000
33.9
+0
20.3
23
0
0.44
0.509
0.0068
8
SNPS 600.000
17.85
-8.6
19.2
20.7
4
0.45
0.4749
0.0069
494
SNPS 605.000
22.3
+0
16.1
18.6
0
0.44
0.441
0.0068
3
Fri Sep 19 2025
Strike
SNPS 580.000
SNPS 585.000
SNPS 590.000
SNPS 595.000
SNPS 600.000
SNPS 605.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNPS 580.000
17.5
+3.95
16.8
18.5
33
0.47
-0.3929
0.0065
695
SNPS 585.000
14.44
+0
18.8
20.6
0
0.47
-0.426
0.0067
7
SNPS 590.000
22.2
+4.9
21.1
22.8
3
0.46
-0.4599
0.0068
62
SNPS 595.000
23.2
+4.65
23.6
25.3
9
0.46
-0.4942
0.0069
10
SNPS 600.000
27.4
+5.95
26.2
28
5
0.46
-0.5286
0.0069
217
SNPS 605.000
27.2
+3.3
29
30.5
2
0.45
-0.5629
0.0069
21
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNPS 570.000
0
+0
36.5
40.5
0
0.42
0.6652
0.0056
0
SNPS 580.000
0
+0
31
33.5
0
0.41
0.6072
0.006
0
SNPS 590.000
35.22
+0
25.3
29.5
0
0.42
0.5461
0.0062
4
SNPS 600.000
29.57
+0
20.9
22.8
0
0.41
0.4834
0.0063
1
SNPS 610.000
37.9
+0
15
19.4
0
0.4
0.4211
0.0063
1
SNPS 620.000
31
+0
11.8
16
0
0.4
0.3608
0.006
2
Fri Sep 26 2025
Strike
SNPS 570.000
SNPS 580.000
SNPS 590.000
SNPS 600.000
SNPS 610.000
SNPS 620.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNPS 570.000
10.25
+0
15
16.1
0
0.43
-0.3371
0.0056
1
SNPS 580.000
14.6
+0
18.7
20.2
0
0.43
-0.3957
0.006
7
SNPS 590.000
24.47
+5.42
22.9
24.7
1
0.42
-0.4575
0.0063
1
SNPS 600.000
0
+0
27.9
29.5
0
0.42
-0.5209
0.0064
0
SNPS 610.000
0
+0
31.6
35.2
0
0.41
-0.5841
0.0064
0
SNPS 620.000
38.2
+5.7
38.8
41.6
1
0.4
-0.6454
0.0061
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.