Synopsys Inc Cadena de Opciones

SNPSNASDAQ

$509.99

12.242.46%

Últ. Act.: Oct 9, 4:44 PM

$509.09

11.342.28%

Panorámica general Noticias Previsión de beneficios Eventos Precios objetivo Finanzas Sentimiento Propiedad CompararOpcionesInforme de acciones

Opciones Actividad de opciones inusual

Synopsys Options

View Synopsys (SNPS) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.73

P/C Ratio (OI)

0.93

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Rango de ejercicio

200.0780.0

200.0

780.0

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Strike

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Last Price231.39Sep 25, 2026

Change

-0%

Bid307.5

Ask313.3

volume0

Intrest6

Strike

200

Last Price1.95Apr 08, 2026

Change

-0%

Bid-

Ask3.6

volume0

Intrest1

Last Price223.01Sep 25, 2026

Change

-0%

Bid297.5

Ask303.3

volume0

Intrest4

Strike

210

Last Price0.32Sep 25, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest3

Last Price211.26Sep 25, 2026

Change

-0%

Bid287.5

Ask293

volume0

Intrest6

Strike

220

Last Price0.72Sep 25, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest2

Last Price271.12Oct 08, 2026

Change

-0%

Bid275.8

Ask283.2

volume0

Intrest1

Strike

230

Last Price0.32Sep 25, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest4

Last Price186.03Sep 24, 2026

Change

-0%

Bid267.5

Ask274

volume0

Intrest3

Strike

240

Last Price0.1Aug 27, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest6

Last Price211.8Jul 01, 2026

Change

-0%

Bid255.5

Ask263.8

volume0

Intrest0

Strike

250

Last Price1.5Sep 24, 2026

Change

-0%

Bid-

Ask3

volume0

Intrest3

Last Price166.03Sep 24, 2026

Change

-0%

Bid247.5

Ask253.4

volume0

Intrest4

Strike

260

Last Price0.53Sep 28, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest35

Last Price152.17Sep 28, 2026

Change

-0%

Bid235.9

Ask243.4

volume0

Intrest2

Strike

270

Last Price2.08Sep 24, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest24

Last Price184.8Jul 01, 2026

Change

-0%

Bid226.3

Ask232.9

volume0

Intrest2

Strike

280

Last Price0.05Oct 09, 2026

Change

2.8198.25%

Bid-

Ask4.3

volume2

Intrest24

Last Price176.1Jul 01, 2026

Change

-0%

Bid216.4

Ask222

volume0

Intrest52

Strike

290

Last Price0.11Oct 01, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest14

Last Price113Aug 11, 2026

Change

-0%

Bid207.5

Ask213.4

volume0

Intrest117

Strike

300

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest42

Last Price72.4Sep 17, 2026

Change

-0%

Bid195.6

Ask203.5

volume0

Intrest18

Strike

310

Last Price0.61Sep 30, 2026

Change

-0%

Bid-

Ask3.6

volume0

Intrest234

Last Price-

Change

Bid192.3

Ask197.6

volume0

Intrest0

Strike

315

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price173.08Oct 01, 2026

Change

-0%

Bid187.6

Ask193.6

volume0

Intrest4

Strike

320

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask2.85

volume0

Intrest58

Last Price-

Change

Bid182.6

Ask188.8

volume0

Intrest0

Strike

325

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price62Sep 14, 2026

Change

-0%

Bid177.3

Ask183.6

volume0

Intrest7

Strike

330

Last Price0.53Oct 01, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest96

Last Price-

Change

Bid171.2

Ask177.3

volume0

Intrest0

Strike

335

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price86.15Sep 24, 2026

Change

-0%

Bid167.2

Ask173.4

volume0

Intrest3

Strike

340

Last Price0.01Oct 06, 2026

Change

-0%

Bid-

Ask2.45

volume0

Intrest350

Last Price-

Change

Bid162.3

Ask168.5

volume0

Intrest0

Strike

345

Last Price0.43Oct 06, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest2

Last Price141.9Oct 06, 2026

Change

-0%

Bid157.2

Ask163.8

volume0

Intrest5

Strike

350

Last Price0.2Oct 06, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest163

Last Price-

Change

Bid152.3

Ask158.5

volume0

Intrest0

Strike

355

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest15

Last Price-

Change

Bid148.1

Ask156.5

volume0

Intrest0

Strike

357.5

Last Price0.06Oct 02, 2026

Change

-0%

Bid-

Ask2.85

volume0

Intrest9

Last Price131.95Oct 06, 2026

Change

-0%

Bid147.2

Ask153

volume0

Intrest158

Strike

360

Last Price0.13Oct 08, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest374

Last Price-

Change

Bid145.1

Ask151.7

volume0

Intrest0

Strike

362.5

Last Price2.77Sep 30, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest4

Last Price-

Change

Bid142.3

Ask148.5

volume0

Intrest0

Strike

365

Last Price2.51Sep 30, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest6

Last Price-

Change

Bid139.8

Ask145.8

volume0

Intrest0

Strike

367.5

Last Price2.35Sep 30, 2026

Change

-0%

Bid-

Ask3.9

volume0

Intrest0

Last Price121.8Oct 02, 2026

Change

-0%

Bid135.7

Ask143.9

volume0

Intrest144

Strike

370

Last Price0.12Oct 07, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest437

Last Price-

Change

Bid135.1

Ask140.7

volume0

Intrest0

Strike

372.5

Last Price3.3Sep 30, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Last Price-

Change

Bid132.3

Ask138.3

volume0

Intrest0

Strike

375

Last Price0.2Oct 06, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Last Price-

Change

Bid129.3

Ask134.8

volume0

Intrest0

Strike

377.5

Last Price3.9Oct 01, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Last Price94.9Oct 01, 2026

Change

-0%

Bid127.7

Ask133.6

volume0

Intrest62

Strike

380

Last Price2.13Oct 08, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest175

Last Price-

Change

Bid125.2

Ask131.4

volume0

Intrest0

Strike

382.5

Last Price3.3Oct 01, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Last Price29.25Sep 29, 2026

Change

-0%

Bid122.7

Ask128.3

volume0

Intrest1

Strike

385

Last Price0.5Oct 06, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest27

Last Price37.4Sep 24, 2026

Change

-0%

Bid119.4

Ask125.9

volume0

Intrest1

Strike

387.5

Last Price0.79Oct 01, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest101

Last Price114.2Oct 05, 2026

Change

-0%

Bid116.8

Ask124

volume0

Intrest109

Strike

390

Last Price0.05Oct 09, 2026

Change

-0%

Bid0.05

Ask0.45

volume2

Intrest283

Last Price-

Change

Bid114.9

Ask120.9

volume0

Intrest0

Strike

392.5

Last Price0.9Oct 01, 2026

Change

-0%

Bid-

Ask1.8

volume0

Intrest2

Last Price-

Change

Bid112.7

Ask118.5

volume0

Intrest0

Strike

395

Last Price0.31Oct 05, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest11

Last Price33Sep 30, 2026

Change

-0%

Bid108.9

Ask115.7

volume0

Intrest5

Strike

397.5

Last Price9.6Sep 29, 2026

Change

-0%

Bid-

Ask2.5

volume0

Intrest10

Last Price107.1Oct 09, 2026

Change

3.733.61%

Bid107

Ask114

volume2

Intrest1042

Strike

400

Last Price0.28Oct 08, 2026

Change

-0%

Bid0.05

Ask1.25

volume0

Intrest402

Last Price104.8Oct 09, 2026

Change

33.9747.96%

Bid103.6

Ask110.4

volume5

Intrest23

Strike

402.5

Last Price-

Change

Bid-

Ask2.85

volume0

Intrest0

Last Price99.04Oct 06, 2026

Change

-0%

Bid101.8

Ask107.1

volume0

Intrest20

Strike

405

Last Price12.7Sep 29, 2026

Change

-0%

Bid-

Ask2.8

volume0

Intrest6

Last Price-

Change

Bid98.6

Ask105.9

volume0

Intrest0

Strike

407.5

Last Price0.15Oct 01, 2026

Change

-0%

Bid-

Ask2.5

volume0

Intrest13

Last Price100.62Oct 08, 2026

Change

-0%

Bid97.3

Ask103.6

volume0

Intrest582

Strike

410

Last Price0.15Oct 09, 2026

Change

0.0628.57%

Bid0.1

Ask0.3

volume2

Intrest265

Last Price-

Change

Bid94.7

Ask100.1

volume0

Intrest0

Strike

412.5

Last Price1.16Oct 05, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest21

Last Price69.95Oct 05, 2026

Change

-0%

Bid92.4

Ask99

volume0

Intrest7

Strike

415

Last Price0.3Oct 06, 2026

Change

-0%

Bid-

Ask2.65

volume0

Intrest18

Last Price77.7Oct 01, 2026

Change

-0%

Bid89.7

Ask95.9

volume0

Intrest1

Strike

417.5

Last Price0.25Oct 06, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest32

Last Price87.25Oct 09, 2026

Change

2.52.79%

Bid85.8

Ask93.6

volume5

Intrest798

Strike

420

Last Price0.25Oct 08, 2026

Change

-0%

Bid0.1

Ask0.85

volume0

Intrest371

Last Price22Sep 30, 2026

Change

-0%

Bid84.7

Ask90.5

volume0

Intrest7

Strike

422.5

Last Price0.3Oct 08, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest18

Last Price51Oct 01, 2026

Change

-0%

Bid81.9

Ask88.6

volume0

Intrest16

Strike

425

Last Price0.2Oct 07, 2026

Change

-0%

Bid-

Ask2.7

volume0

Intrest12

Last Price65.9Oct 01, 2026

Change

-0%

Bid79.4

Ask86.2

volume0

Intrest100

Strike

427.5

Last Price0.25Oct 06, 2026

Change

-0%

Bid-

Ask2.35

volume0

Intrest2

Last Price77.52Oct 09, 2026

Change

1.261.6%

Bid75.8

Ask84

volume1

Intrest213

Strike

430

Last Price0.25Oct 07, 2026

Change

-0%

Bid-

Ask0.9

volume0

Intrest163

Last Price73.37Oct 09, 2026

Change

Bid73.7

Ask80.5

volume1

Intrest0

Strike

432.5

Last Price-

Change

Bid-

Ask1.6

volume0

Intrest0

Last Price72.1Oct 09, 2026

Change

7.110.92%

Bid71.2

Ask78

volume1

Intrest57

Strike

435

Last Price1.06Oct 06, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest203

Last Price-

Change

Bid68.7

Ask75.9

volume0

Intrest0

Strike

437.5

Last Price0.2Oct 09, 2026

Change

2.1591.49%

Bid-

Ask1.4

volume1

Intrest21

Last Price69.5Oct 08, 2026

Change

-0%

Bid67

Ask72.6

volume0

Intrest248

Strike

440

Last Price0.25Oct 09, 2026

Change

0.2550%

Bid-

Ask0.75

volume7

Intrest50

Last Price15Sep 30, 2026

Change

-0%

Bid64.2

Ask70.5

volume0

Intrest5

Strike

442.5

Last Price0.25Oct 09, 2026

Change

2.791.53%

Bid-

Ask2.25

volume2

Intrest9

Last Price46.5Oct 02, 2026

Change

-0%

Bid61.3

Ask67.9

volume0

Intrest17

Strike

445

Last Price0.3Oct 09, 2026

Change

1.1679.45%

Bid-

Ask0.8

volume1

Intrest11

Last Price-

Change

Bid59.6

Ask66.3

volume0

Intrest0

Strike

447.5

Last Price-

Change

Bid-

Ask0.85

volume0

Intrest0

Last Price60.63Oct 09, 2026

Change

10.3720.63%

Bid57.1

Ask64.1

volume5

Intrest1197

Strike

450

Last Price0.29Oct 09, 2026

Change

0.4158.57%

Bid0.25

Ask0.45

volume77

Intrest136

Last Price-

Change

Bid55.2

Ask61.1

volume0

Intrest0

Strike

452.5

Last Price-

Change

Bid-

Ask1.35

volume0

Intrest0

Last Price49.85Oct 07, 2026

Change

-0%

Bid52.6

Ask57.4

volume0

Intrest5

Strike

455

Last Price0.5Oct 09, 2026

Change

0.6456.14%

Bid-

Ask0.95

volume7

Intrest28

Last Price-

Change

Bid50.6

Ask56.7

volume0

Intrest0

Strike

457.5

Last Price-

Change

Bid-

Ask1.35

volume0

Intrest0

Last Price50.73Oct 09, 2026

Change

4.9110.72%

Bid47.3

Ask54.2

volume2

Intrest258

Strike

460

Last Price0.5Oct 09, 2026

Change

0.550%

Bid-

Ask0.65

volume30

Intrest120

Last Price45.65Oct 09, 2026

Change

Bid44.1

Ask51.9

volume1

Intrest0

Strike

462.5

Last Price1.1Oct 08, 2026

Change

-0%

Bid-

Ask1.4

volume0

Intrest1

Last Price-

Change

Bid41.3

Ask49.2

volume0

Intrest0

Strike

465

Last Price1.13Oct 09, 2026

Change

1.1851.08%

Bid-

Ask1.55

volume1

Intrest1

Last Price-

Change

Bid41

Ask47.3

volume0

Intrest0

Strike

467.5

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Last Price38.87Oct 09, 2026

Change

7.9925.87%

Bid37.6

Ask44

volume1

Intrest140

Strike

470

Last Price1Oct 09, 2026

Change

1.7263.24%

Bid-

Ask1.25

volume51

Intrest155

Last Price-

Change

Bid34.1

Ask42.5

volume0

Intrest0

Strike

472.5

Last Price2.75Oct 09, 2026

Change

0.239.13%

Bid-

Ask3.4

volume1

Intrest3

Last Price34.52Oct 09, 2026

Change

8.9134.79%

Bid33.9

Ask38.3

volume1

Intrest1

Strike

475

Last Price1.84Oct 09, 2026

Change

0.7467.27%

Bid-

Ask4

volume1

Intrest3

Last Price-

Change

Bid29.5

Ask37.6

volume0

Intrest0

Strike

477.5

Last Price4.2Oct 09, 2026

Change

0.5715.7%

Bid-

Ask4.2

volume1

Intrest3

Last Price29.9Oct 09, 2026

Change

2.7810.25%

Bid27.8

Ask34.9

volume12

Intrest1040

Strike

480

Last Price1.8Oct 09, 2026

Change

3.3565.05%

Bid0.6

Ask2.95

volume22

Intrest707

Last Price20.5Oct 06, 2026

Change

-0%

Bid25.6

Ask33.4

volume0

Intrest1

Strike

482.5

Last Price2.68Oct 09, 2026

Change

0.4213.55%

Bid0.6

Ask6.2

volume1

Intrest1

Last Price23.1Oct 08, 2026

Change

-0%

Bid23.1

Ask31.1

volume0

Intrest8

Strike

485

Last Price2.8Oct 09, 2026

Change

0.5716.91%

Bid1.5

Ask6.6

volume24

Intrest2

Last Price-

Change

Bid21.1

Ask29.3

volume0

Intrest0

Strike

487.5

Last Price3.5Oct 09, 2026

Change

-0%

Bid1.15

Ask3.9

volume4

Intrest21

Last Price21.8Oct 09, 2026

Change

3.7720.91%

Bid21.2

Ask27.2

volume2

Intrest104

Strike

490

Last Price4.19Oct 09, 2026

Change

3.8147.62%

Bid1.55

Ask5

volume33

Intrest323

Last Price19.9Oct 09, 2026

Change

2.413.71%

Bid17.7

Ask25

volume1

Intrest6

Strike

492.5

Last Price5.12Oct 09, 2026

Change

1.7825.8%

Bid3

Ask5.1

volume2

Intrest6

Last Price16.25Oct 08, 2026

Change

-0%

Bid15.8

Ask22.4

volume0

Intrest18

Strike

495

Last Price6.1Oct 09, 2026

Change

3.6137.18%

Bid3

Ask5.6

volume1

Intrest9

Last Price12.8Oct 06, 2026

Change

-0%

Bid14.2

Ask21.9

volume0

Intrest11

Strike

497.5

Last Price6.55Oct 09, 2026

Change

4.0538.21%

Bid2.3

Ask7.2

volume3

Intrest33

Last Price16Oct 09, 2026

Change

2.8221.4%

Bid12.6

Ask19.1

volume110

Intrest1147

Strike

500

Last Price7.53Oct 09, 2026

Change

3.2730.28%

Bid5.8

Ask7.6

volume2

Intrest53

Last Price18Oct 07, 2026

Change

-0%

Bid11.1

Ask18.9

volume0

Intrest33

Strike

502.5

Last Price8.65Oct 09, 2026

Change

Bid6.5

Ask9.8

volume30

Intrest0

Last Price11.1Oct 09, 2026

Change

1.616.84%

Bid9.8

Ask16.4

volume3

Intrest3

Strike

505

Last Price9.5Oct 09, 2026

Change

0.87.77%

Bid5.2

Ask10.8

volume1

Intrest16

Last Price10.7Oct 09, 2026

Change

0.484.7%

Bid7.9

Ask16.2

volume11

Intrest7

Strike

507.5

Last Price9.8Oct 09, 2026

Change

3.1724.44%

Bid6.3

Ask11.6

volume13

Intrest16

Last Price10.81Oct 09, 2026

Change

2.9737.88%

Bid9.6

Ask12.2

volume27

Intrest419

Strike

510

Last Price13.83Oct 09, 2026

Change

2.1713.56%

Bid7

Ask14

volume6

Intrest7

Last Price7.8Oct 09, 2026

Change

0.22.63%

Bid7.9

Ask12.2

volume5

Intrest8

Strike

512.5

Last Price18Oct 08, 2026

Change

-0%

Bid8.3

Ask16.7

volume0

Intrest2

Last Price8.51Oct 09, 2026

Change

3.4929.08%

Bid4.7

Ask12.3

volume28

Intrest16

Strike

515

Last Price15.4Oct 09, 2026

Change

9.939.13%

Bid10.4

Ask18

volume1

Intrest3

Last Price6.2Oct 09, 2026

Change

Bid6.1

Ask9.8

volume22

Intrest0

Strike

517.5

Last Price-

Change

Bid11.4

Ask19.7

volume0

Intrest0

Last Price6.2Oct 09, 2026

Change

1.224%

Bid5.6

Ask7.3

volume34

Intrest207

Strike

520

Last Price16.7Oct 09, 2026

Change

7.530.99%

Bid15.5

Ask18.5

volume9

Intrest8

Last Price5.45Oct 09, 2026

Change

0.5912.14%

Bid2.2

Ask6.7

volume7

Intrest613

Strike

522.5

Last Price-

Change

Bid16.7

Ask21.8

volume0

Intrest0

Last Price3.96Oct 09, 2026

Change

0.398.97%

Bid3.5

Ask6.5

volume6

Intrest14

Strike

525

Last Price28.6Oct 05, 2026

Change

-0%

Bid18.4

Ask23.9

volume0

Intrest5

Last Price-

Change

Bid2.9

Ask7.3

volume0

Intrest0

Strike

527.5

Last Price-

Change

Bid17.9

Ask25.2

volume0

Intrest0

Last Price3.5Oct 09, 2026

Change

-0%

Bid2.75

Ask3.9

volume17

Intrest102

Strike

530

Last Price27.3Oct 09, 2026

Change

1.96.51%

Bid20.2

Ask28

volume1

Intrest22

Last Price-

Change

Bid1.95

Ask6.3

volume0

Intrest0

Strike

532.5

Last Price-

Change

Bid23.4

Ask30

volume0

Intrest0

Last Price2.4Oct 09, 2026

Change

0.27.69%

Bid0.35

Ask4.5

volume19

Intrest4

Strike

535

Last Price35.8Oct 05, 2026

Change

-0%

Bid23.9

Ask32

volume0

Intrest6

Last Price1.95Oct 09, 2026

Change

0.2410.96%

Bid0.6

Ask5.5

volume4

Intrest600

Strike

537.5

Last Price-

Change

Bid26

Ask34.1

volume0

Intrest0

Last Price1.84Oct 09, 2026

Change

0.168%

Bid1.1

Ask2.2

volume35

Intrest179

Strike

540

Last Price131.1Sep 24, 2026

Change

-0%

Bid28.4

Ask36.7

volume0

Intrest0

Last Price1.3Oct 09, 2026

Change

Bid0.75

Ask2.3

volume9

Intrest0

Strike

542.5

Last Price-

Change

Bid30.1

Ask38.9

volume0

Intrest0

Last Price2.62Oct 09, 2026

Change

0.4219.09%

Bid0.7

Ask3.5

volume14

Intrest0

Strike

545

Last Price-

Change

Bid32.9

Ask41

volume0

Intrest0

Last Price2.47Oct 09, 2026

Change

Bid0.1

Ask2.5

volume14

Intrest0

Strike

547.5

Last Price-

Change

Bid35.7

Ask42.7

volume0

Intrest0

Last Price1.02Oct 09, 2026

Change

0.2318.4%

Bid-

Ask2

volume39

Intrest1143

Strike

550

Last Price44.8Oct 09, 2026

Change

28.138.55%

Bid37.2

Ask45.6

volume1

Intrest0

Last Price1Oct 09, 2026

Change

Bid0.4

Ask1.35

volume1

Intrest0

Strike

552.5

Last Price-

Change

Bid40.4

Ask46.6

volume0

Intrest0

Last Price0.7Oct 09, 2026

Change

0.1214.63%

Bid0.35

Ask1.25

volume7

Intrest5

Strike

555

Last Price-

Change

Bid42

Ask50.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.65

volume0

Intrest0

Strike

557.5

Last Price-

Change

Bid45.2

Ask52.2

volume0

Intrest0

Last Price2.54Oct 05, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest116

Strike

560

Last Price140.3Sep 01, 2026

Change

-0%

Bid47

Ask55

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.1

volume0

Intrest0

Strike

562.5

Last Price-

Change

Bid50

Ask55.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.9

volume0

Intrest0

Strike

565

Last Price-

Change

Bid52.4

Ask58.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.9

volume0

Intrest0

Strike

567.5

Last Price-

Change

Bid54.2

Ask60.4

volume0

Intrest0

Last Price1.29Oct 05, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest33

Strike

570

Last Price195Jul 24, 2026

Change

-0%

Bid56.8

Ask62.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Strike

572.5

Last Price-

Change

Bid59.3

Ask65.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.4

volume0

Intrest0

Strike

575

Last Price-

Change

Bid61.4

Ask67.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.1

volume0

Intrest0

Strike

577.5

Last Price-

Change

Bid63.9

Ask72

volume0

Intrest0

Last Price1.32Aug 28, 2026

Change

-0%

Bid-

Ask3.9

volume0

Intrest31

Strike

580

Last Price111.4May 06, 2026

Change

-0%

Bid66.7

Ask74.7

volume0

Intrest0

Last Price0.85Oct 01, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest18

Strike

590

Last Price111Oct 01, 2026

Change

-0%

Bid76.7

Ask82.7

volume0

Intrest0

Last Price0.99Oct 05, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest118

Strike

600

Last Price112Oct 02, 2026

Change

-0%

Bid86.6

Ask92.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.55

volume0

Intrest0

Strike

610

Last Price-

Change

Bid96.9

Ask102.7

volume0

Intrest0

Last Price0.75Oct 01, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest11

Strike

620

Last Price168.5Jul 01, 2026

Change

-0%

Bid106.3

Ask112.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

630

Last Price-

Change

Bid116.2

Ask122.7

volume0

Intrest0

Last Price0.8Oct 02, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest88

Strike

640

Last Price-

Change

Bid126.1

Ask132.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

650

Last Price-

Change

Bid136.7

Ask142.7

volume0

Intrest0

Last Price0.3Oct 05, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest10

Strike

660

Last Price168.5May 13, 2026

Change

-0%

Bid146.6

Ask152.7

volume0

Intrest0

Last Price3.6Jul 13, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest24

Strike

670

Last Price-

Change

Bid156.7

Ask162.7

volume0

Intrest0

Last Price0.2Aug 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest6

Strike

680

Last Price-

Change

Bid166.9

Ask172.7

volume0

Intrest0

Last Price5.11Jul 01, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Strike

690

Last Price-

Change

Bid176.6

Ask182.7

volume0

Intrest0

Last Price3.2Jul 07, 2026

Change

-0%

Bid-

Ask0.8

volume0

Intrest10

Strike

700

Last Price-

Change

Bid186.6

Ask192.7

volume0

Intrest0

Last Price3.6Jul 02, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest2

Strike

710

Last Price273.7Jul 02, 2026

Change

-0%

Bid196.7

Ask202.7

volume0

Intrest0

Last Price0.55Aug 14, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest0

Strike

720

Last Price262.8Jul 01, 2026

Change

-0%

Bid206.7

Ask212.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.5

volume0

Intrest0

Strike

730

Last Price-

Change

Bid216.4

Ask222.7

volume0

Intrest0

Last Price0.1Oct 01, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest56

Strike

740

Last Price-

Change

Bid226

Ask232.7

volume0

Intrest0

Last Price0.4Jul 21, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest1

Strike

760

Last Price-

Change

Bid246.2

Ask252.7

volume0

Intrest0

Last Price1.2Jul 09, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest2

Strike

780

Last Price-

Change

Bid266.7

Ask272.7

volume0

Intrest0

Opciones Actividad de opciones inusual

Synopsys Options

View Synopsys (SNPS) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.73

P/C Ratio (OI)

0.93

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Rango de ejercicio

200.0780.0

200.0

780.0

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Strike

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Last Price231.39Sep 25, 2026

Change

-0%

Bid307.5

Ask313.3

volume0

Intrest6

Strike

200

Last Price1.95Apr 08, 2026

Change

-0%

Bid-

Ask3.6

volume0

Intrest1

Last Price223.01Sep 25, 2026

Change

-0%

Bid297.5

Ask303.3

volume0

Intrest4

Strike

210

Last Price0.32Sep 25, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest3

Last Price211.26Sep 25, 2026

Change

-0%

Bid287.5

Ask293

volume0

Intrest6

Strike

220

Last Price0.72Sep 25, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest2

Last Price271.12Oct 08, 2026

Change

-0%

Bid275.8

Ask283.2

volume0

Intrest1

Strike

230

Last Price0.32Sep 25, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest4

Last Price186.03Sep 24, 2026

Change

-0%

Bid267.5

Ask274

volume0

Intrest3

Strike

240

Last Price0.1Aug 27, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest6

Last Price211.8Jul 01, 2026

Change

-0%

Bid255.5

Ask263.8

volume0

Intrest0

Strike

250

Last Price1.5Sep 24, 2026

Change

-0%

Bid-

Ask3

volume0

Intrest3

Last Price166.03Sep 24, 2026

Change

-0%

Bid247.5

Ask253.4

volume0

Intrest4

Strike

260

Last Price0.53Sep 28, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest35

Last Price152.17Sep 28, 2026

Change

-0%

Bid235.9

Ask243.4

volume0

Intrest2

Strike

270

Last Price2.08Sep 24, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest24

Last Price184.8Jul 01, 2026

Change

-0%

Bid226.3

Ask232.9

volume0

Intrest2

Strike

280

Last Price0.05Oct 09, 2026

Change

2.8198.25%

Bid-

Ask4.3

volume2

Intrest24

Last Price176.1Jul 01, 2026

Change

-0%

Bid216.4

Ask222

volume0

Intrest52

Strike

290

Last Price0.11Oct 01, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest14

Last Price113Aug 11, 2026

Change

-0%

Bid207.5

Ask213.4

volume0

Intrest117

Strike

300

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest42

Last Price72.4Sep 17, 2026

Change

-0%

Bid195.6

Ask203.5

volume0

Intrest18

Strike

310

Last Price0.61Sep 30, 2026

Change

-0%

Bid-

Ask3.6

volume0

Intrest234

Last Price-

Change

Bid192.3

Ask197.6

volume0

Intrest0

Strike

315

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price173.08Oct 01, 2026

Change

-0%

Bid187.6

Ask193.6

volume0

Intrest4

Strike

320

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask2.85

volume0

Intrest58

Last Price-

Change

Bid182.6

Ask188.8

volume0

Intrest0

Strike

325

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price62Sep 14, 2026

Change

-0%

Bid177.3

Ask183.6

volume0

Intrest7

Strike

330

Last Price0.53Oct 01, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest96

Last Price-

Change

Bid171.2

Ask177.3

volume0

Intrest0

Strike

335

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price86.15Sep 24, 2026

Change

-0%

Bid167.2

Ask173.4

volume0

Intrest3

Strike

340

Last Price0.01Oct 06, 2026

Change

-0%

Bid-

Ask2.45

volume0

Intrest350

Last Price-

Change

Bid162.3

Ask168.5

volume0

Intrest0

Strike

345

Last Price0.43Oct 06, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest2

Last Price141.9Oct 06, 2026

Change

-0%

Bid157.2

Ask163.8

volume0

Intrest5

Strike

350

Last Price0.2Oct 06, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest163

Last Price-

Change

Bid152.3

Ask158.5

volume0

Intrest0

Strike

355

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest15

Last Price-

Change

Bid148.1

Ask156.5

volume0

Intrest0

Strike

357.5

Last Price0.06Oct 02, 2026

Change

-0%

Bid-

Ask2.85

volume0

Intrest9

Last Price131.95Oct 06, 2026

Change

-0%

Bid147.2

Ask153

volume0

Intrest158

Strike

360

Last Price0.13Oct 08, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest374

Last Price-

Change

Bid145.1

Ask151.7

volume0

Intrest0

Strike

362.5

Last Price2.77Sep 30, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest4

Last Price-

Change

Bid142.3

Ask148.5

volume0

Intrest0

Strike

365

Last Price2.51Sep 30, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest6

Last Price-

Change

Bid139.8

Ask145.8

volume0

Intrest0

Strike

367.5

Last Price2.35Sep 30, 2026

Change

-0%

Bid-

Ask3.9

volume0

Intrest0

Last Price121.8Oct 02, 2026

Change

-0%

Bid135.7

Ask143.9

volume0

Intrest144

Strike

370

Last Price0.12Oct 07, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest437

Last Price-

Change

Bid135.1

Ask140.7

volume0

Intrest0

Strike

372.5

Last Price3.3Sep 30, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Last Price-

Change

Bid132.3

Ask138.3

volume0

Intrest0

Strike

375

Last Price0.2Oct 06, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Last Price-

Change

Bid129.3

Ask134.8

volume0

Intrest0

Strike

377.5

Last Price3.9Oct 01, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Last Price94.9Oct 01, 2026

Change

-0%

Bid127.7

Ask133.6

volume0

Intrest62

Strike

380

Last Price2.13Oct 08, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest175

Last Price-

Change

Bid125.2

Ask131.4

volume0

Intrest0

Strike

382.5

Last Price3.3Oct 01, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Last Price29.25Sep 29, 2026

Change

-0%

Bid122.7

Ask128.3

volume0

Intrest1

Strike

385

Last Price0.5Oct 06, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest27

Last Price37.4Sep 24, 2026

Change

-0%

Bid119.4

Ask125.9

volume0

Intrest1

Strike

387.5

Last Price0.79Oct 01, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest101

Last Price114.2Oct 05, 2026

Change

-0%

Bid116.8

Ask124

volume0

Intrest109

Strike

390

Last Price0.05Oct 09, 2026

Change

-0%

Bid0.05

Ask0.45

volume2

Intrest283

Last Price-

Change

Bid114.9

Ask120.9

volume0

Intrest0

Strike

392.5

Last Price0.9Oct 01, 2026

Change

-0%

Bid-

Ask1.8

volume0

Intrest2

Last Price-

Change

Bid112.7

Ask118.5

volume0

Intrest0

Strike

395

Last Price0.31Oct 05, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest11

Last Price33Sep 30, 2026

Change

-0%

Bid108.9

Ask115.7

volume0

Intrest5

Strike

397.5

Last Price9.6Sep 29, 2026

Change

-0%

Bid-

Ask2.5

volume0

Intrest10

Last Price107.1Oct 09, 2026

Change

3.733.61%

Bid107

Ask114

volume2

Intrest1042

Strike

400

Last Price0.28Oct 08, 2026

Change

-0%

Bid0.05

Ask1.25

volume0

Intrest402

Last Price104.8Oct 09, 2026

Change

33.9747.96%

Bid103.6

Ask110.4

volume5

Intrest23

Strike

402.5

Last Price-

Change

Bid-

Ask2.85

volume0

Intrest0

Last Price99.04Oct 06, 2026

Change

-0%

Bid101.8

Ask107.1

volume0

Intrest20

Strike

405

Last Price12.7Sep 29, 2026

Change

-0%

Bid-

Ask2.8

volume0

Intrest6

Last Price-

Change

Bid98.6

Ask105.9

volume0

Intrest0

Strike

407.5

Last Price0.15Oct 01, 2026

Change

-0%

Bid-

Ask2.5

volume0

Intrest13

Last Price100.62Oct 08, 2026

Change

-0%

Bid97.3

Ask103.6

volume0

Intrest582

Strike

410

Last Price0.15Oct 09, 2026

Change

0.0628.57%

Bid0.1

Ask0.3

volume2

Intrest265

Last Price-

Change

Bid94.7

Ask100.1

volume0

Intrest0

Strike

412.5

Last Price1.16Oct 05, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest21

Last Price69.95Oct 05, 2026

Change

-0%

Bid92.4

Ask99

volume0

Intrest7

Strike

415

Last Price0.3Oct 06, 2026

Change

-0%

Bid-

Ask2.65

volume0

Intrest18

Last Price77.7Oct 01, 2026

Change

-0%

Bid89.7

Ask95.9

volume0

Intrest1

Strike

417.5

Last Price0.25Oct 06, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest32

Last Price87.25Oct 09, 2026

Change

2.52.79%

Bid85.8

Ask93.6

volume5

Intrest798

Strike

420

Last Price0.25Oct 08, 2026

Change

-0%

Bid0.1

Ask0.85

volume0

Intrest371

Last Price22Sep 30, 2026

Change

-0%

Bid84.7

Ask90.5

volume0

Intrest7

Strike

422.5

Last Price0.3Oct 08, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest18

Last Price51Oct 01, 2026

Change

-0%

Bid81.9

Ask88.6

volume0

Intrest16

Strike

425

Last Price0.2Oct 07, 2026

Change

-0%

Bid-

Ask2.7

volume0

Intrest12

Last Price65.9Oct 01, 2026

Change

-0%

Bid79.4

Ask86.2

volume0

Intrest100

Strike

427.5

Last Price0.25Oct 06, 2026

Change

-0%

Bid-

Ask2.35

volume0

Intrest2

Last Price77.52Oct 09, 2026

Change

1.261.6%

Bid75.8

Ask84

volume1

Intrest213

Strike

430

Last Price0.25Oct 07, 2026

Change

-0%

Bid-

Ask0.9

volume0

Intrest163

Last Price73.37Oct 09, 2026

Change

Bid73.7

Ask80.5

volume1

Intrest0

Strike

432.5

Last Price-

Change

Bid-

Ask1.6

volume0

Intrest0

Last Price72.1Oct 09, 2026

Change

7.110.92%

Bid71.2

Ask78

volume1

Intrest57

Strike

435

Last Price1.06Oct 06, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest203

Last Price-

Change

Bid68.7

Ask75.9

volume0

Intrest0

Strike

437.5

Last Price0.2Oct 09, 2026

Change

2.1591.49%

Bid-

Ask1.4

volume1

Intrest21

Last Price69.5Oct 08, 2026

Change

-0%

Bid67

Ask72.6

volume0

Intrest248

Strike

440

Last Price0.25Oct 09, 2026

Change

0.2550%

Bid-

Ask0.75

volume7

Intrest50

Last Price15Sep 30, 2026

Change

-0%

Bid64.2

Ask70.5

volume0

Intrest5

Strike

442.5

Last Price0.25Oct 09, 2026

Change

2.791.53%

Bid-

Ask2.25

volume2

Intrest9

Last Price46.5Oct 02, 2026

Change

-0%

Bid61.3

Ask67.9

volume0

Intrest17

Strike

445

Last Price0.3Oct 09, 2026

Change

1.1679.45%

Bid-

Ask0.8

volume1

Intrest11

Last Price-

Change

Bid59.6

Ask66.3

volume0

Intrest0

Strike

447.5

Last Price-

Change

Bid-

Ask0.85

volume0

Intrest0

Last Price60.63Oct 09, 2026

Change

10.3720.63%

Bid57.1

Ask64.1

volume5

Intrest1197

Strike

450

Last Price0.29Oct 09, 2026

Change

0.4158.57%

Bid0.25

Ask0.45

volume77

Intrest136

Last Price-

Change

Bid55.2

Ask61.1

volume0

Intrest0

Strike

452.5

Last Price-

Change

Bid-

Ask1.35

volume0

Intrest0

Last Price49.85Oct 07, 2026

Change

-0%

Bid52.6

Ask57.4

volume0

Intrest5

Strike

455

Last Price0.5Oct 09, 2026

Change

0.6456.14%

Bid-

Ask0.95

volume7

Intrest28

Last Price-

Change

Bid50.6

Ask56.7

volume0

Intrest0

Strike

457.5

Last Price-

Change

Bid-

Ask1.35

volume0

Intrest0

Last Price50.73Oct 09, 2026

Change

4.9110.72%

Bid47.3

Ask54.2

volume2

Intrest258

Strike

460

Last Price0.5Oct 09, 2026

Change

0.550%

Bid-

Ask0.65

volume30

Intrest120

Last Price45.65Oct 09, 2026

Change

Bid44.1

Ask51.9

volume1

Intrest0

Strike

462.5

Last Price1.1Oct 08, 2026

Change

-0%

Bid-

Ask1.4

volume0

Intrest1

Last Price-

Change

Bid41.3

Ask49.2

volume0

Intrest0

Strike

465

Last Price1.13Oct 09, 2026

Change

1.1851.08%

Bid-

Ask1.55

volume1

Intrest1

Last Price-

Change

Bid41

Ask47.3

volume0

Intrest0

Strike

467.5

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Last Price38.87Oct 09, 2026

Change

7.9925.87%

Bid37.6

Ask44

volume1

Intrest140

Strike

470

Last Price1Oct 09, 2026

Change

1.7263.24%

Bid-

Ask1.25

volume51

Intrest155

Last Price-

Change

Bid34.1

Ask42.5

volume0

Intrest0

Strike

472.5

Last Price2.75Oct 09, 2026

Change

0.239.13%

Bid-

Ask3.4

volume1

Intrest3

Last Price34.52Oct 09, 2026

Change

8.9134.79%

Bid33.9

Ask38.3

volume1

Intrest1

Strike

475

Last Price1.84Oct 09, 2026

Change

0.7467.27%

Bid-

Ask4

volume1

Intrest3

Last Price-

Change

Bid29.5

Ask37.6

volume0

Intrest0

Strike

477.5

Last Price4.2Oct 09, 2026

Change

0.5715.7%

Bid-

Ask4.2

volume1

Intrest3

Last Price29.9Oct 09, 2026

Change

2.7810.25%

Bid27.8

Ask34.9

volume12

Intrest1040

Strike

480

Last Price1.8Oct 09, 2026

Change

3.3565.05%

Bid0.6

Ask2.95

volume22

Intrest707

Last Price20.5Oct 06, 2026

Change

-0%

Bid25.6

Ask33.4

volume0

Intrest1

Strike

482.5

Last Price2.68Oct 09, 2026

Change

0.4213.55%

Bid0.6

Ask6.2

volume1

Intrest1

Last Price23.1Oct 08, 2026

Change

-0%

Bid23.1

Ask31.1

volume0

Intrest8

Strike

485

Last Price2.8Oct 09, 2026

Change

0.5716.91%

Bid1.5

Ask6.6

volume24

Intrest2

Last Price-

Change

Bid21.1

Ask29.3

volume0

Intrest0

Strike

487.5

Last Price3.5Oct 09, 2026

Change

-0%

Bid1.15

Ask3.9

volume4

Intrest21

Last Price21.8Oct 09, 2026

Change

3.7720.91%

Bid21.2

Ask27.2

volume2

Intrest104

Strike

490

Last Price4.19Oct 09, 2026

Change

3.8147.62%

Bid1.55

Ask5

volume33

Intrest323

Last Price19.9Oct 09, 2026

Change

2.413.71%

Bid17.7

Ask25

volume1

Intrest6

Strike

492.5

Last Price5.12Oct 09, 2026

Change

1.7825.8%

Bid3

Ask5.1

volume2

Intrest6

Last Price16.25Oct 08, 2026

Change

-0%

Bid15.8

Ask22.4

volume0

Intrest18

Strike

495

Last Price6.1Oct 09, 2026

Change

3.6137.18%

Bid3

Ask5.6

volume1

Intrest9

Last Price12.8Oct 06, 2026

Change

-0%

Bid14.2

Ask21.9

volume0

Intrest11

Strike

497.5

Last Price6.55Oct 09, 2026

Change

4.0538.21%

Bid2.3

Ask7.2

volume3

Intrest33

Last Price16Oct 09, 2026

Change

2.8221.4%

Bid12.6

Ask19.1

volume110

Intrest1147

Strike

500

Last Price7.53Oct 09, 2026

Change

3.2730.28%

Bid5.8

Ask7.6

volume2

Intrest53

Last Price18Oct 07, 2026

Change

-0%

Bid11.1

Ask18.9

volume0

Intrest33

Strike

502.5

Last Price8.65Oct 09, 2026

Change

Bid6.5

Ask9.8

volume30

Intrest0

Last Price11.1Oct 09, 2026

Change

1.616.84%

Bid9.8

Ask16.4

volume3

Intrest3

Strike

505

Last Price9.5Oct 09, 2026

Change

0.87.77%

Bid5.2

Ask10.8

volume1

Intrest16

Last Price10.7Oct 09, 2026

Change

0.484.7%

Bid7.9

Ask16.2

volume11

Intrest7

Strike

507.5

Last Price9.8Oct 09, 2026

Change

3.1724.44%

Bid6.3

Ask11.6

volume13

Intrest16

Last Price10.81Oct 09, 2026

Change

2.9737.88%

Bid9.6

Ask12.2

volume27

Intrest419

Strike

510

Last Price13.83Oct 09, 2026

Change

2.1713.56%

Bid7

Ask14

volume6

Intrest7

Last Price7.8Oct 09, 2026

Change

0.22.63%

Bid7.9

Ask12.2

volume5

Intrest8

Strike

512.5

Last Price18Oct 08, 2026

Change

-0%

Bid8.3

Ask16.7

volume0

Intrest2

Last Price8.51Oct 09, 2026

Change

3.4929.08%

Bid4.7

Ask12.3

volume28

Intrest16

Strike

515

Last Price15.4Oct 09, 2026

Change

9.939.13%

Bid10.4

Ask18

volume1

Intrest3

Last Price6.2Oct 09, 2026

Change

Bid6.1

Ask9.8

volume22

Intrest0

Strike

517.5

Last Price-

Change

Bid11.4

Ask19.7

volume0

Intrest0

Last Price6.2Oct 09, 2026

Change

1.224%

Bid5.6

Ask7.3

volume34

Intrest207

Strike

520

Last Price16.7Oct 09, 2026

Change

7.530.99%

Bid15.5

Ask18.5

volume9

Intrest8

Last Price5.45Oct 09, 2026

Change

0.5912.14%

Bid2.2

Ask6.7

volume7

Intrest613

Strike

522.5

Last Price-

Change

Bid16.7

Ask21.8

volume0

Intrest0

Last Price3.96Oct 09, 2026

Change

0.398.97%

Bid3.5

Ask6.5

volume6

Intrest14

Strike

525

Last Price28.6Oct 05, 2026

Change

-0%

Bid18.4

Ask23.9

volume0

Intrest5

Last Price-

Change

Bid2.9

Ask7.3

volume0

Intrest0

Strike

527.5

Last Price-

Change

Bid17.9

Ask25.2

volume0

Intrest0

Last Price3.5Oct 09, 2026

Change

-0%

Bid2.75

Ask3.9

volume17

Intrest102

Strike

530

Last Price27.3Oct 09, 2026

Change

1.96.51%

Bid20.2

Ask28

volume1

Intrest22

Last Price-

Change

Bid1.95

Ask6.3

volume0

Intrest0

Strike

532.5

Last Price-

Change

Bid23.4

Ask30

volume0

Intrest0

Last Price2.4Oct 09, 2026

Change

0.27.69%

Bid0.35

Ask4.5

volume19

Intrest4

Strike

535

Last Price35.8Oct 05, 2026

Change

-0%

Bid23.9

Ask32

volume0

Intrest6

Last Price1.95Oct 09, 2026

Change

0.2410.96%

Bid0.6

Ask5.5

volume4

Intrest600

Strike

537.5

Last Price-

Change

Bid26

Ask34.1

volume0

Intrest0

Last Price1.84Oct 09, 2026

Change

0.168%

Bid1.1

Ask2.2

volume35

Intrest179

Strike

540

Last Price131.1Sep 24, 2026

Change

-0%

Bid28.4

Ask36.7

volume0

Intrest0

Last Price1.3Oct 09, 2026

Change

Bid0.75

Ask2.3

volume9

Intrest0

Strike

542.5

Last Price-

Change

Bid30.1

Ask38.9

volume0

Intrest0

Last Price2.62Oct 09, 2026

Change

0.4219.09%

Bid0.7

Ask3.5

volume14

Intrest0

Strike

545

Last Price-

Change

Bid32.9

Ask41

volume0

Intrest0

Last Price2.47Oct 09, 2026

Change

Bid0.1

Ask2.5

volume14

Intrest0

Strike

547.5

Last Price-

Change

Bid35.7

Ask42.7

volume0

Intrest0

Last Price1.02Oct 09, 2026

Change

0.2318.4%

Bid-

Ask2

volume39

Intrest1143

Strike

550

Last Price44.8Oct 09, 2026

Change

28.138.55%

Bid37.2

Ask45.6

volume1

Intrest0

Last Price1Oct 09, 2026

Change

Bid0.4

Ask1.35

volume1

Intrest0

Strike

552.5

Last Price-

Change

Bid40.4

Ask46.6

volume0

Intrest0

Last Price0.7Oct 09, 2026

Change

0.1214.63%

Bid0.35

Ask1.25

volume7

Intrest5

Strike

555

Last Price-

Change

Bid42

Ask50.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.65

volume0

Intrest0

Strike

557.5

Last Price-

Change

Bid45.2

Ask52.2

volume0

Intrest0

Last Price2.54Oct 05, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest116

Strike

560

Last Price140.3Sep 01, 2026

Change

-0%

Bid47

Ask55

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.1

volume0

Intrest0

Strike

562.5

Last Price-

Change

Bid50

Ask55.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.9

volume0

Intrest0

Strike

565

Last Price-

Change

Bid52.4

Ask58.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.9

volume0

Intrest0

Strike

567.5

Last Price-

Change

Bid54.2

Ask60.4

volume0

Intrest0

Last Price1.29Oct 05, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest33

Strike

570

Last Price195Jul 24, 2026

Change

-0%

Bid56.8

Ask62.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Strike

572.5

Last Price-

Change

Bid59.3

Ask65.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.4

volume0

Intrest0

Strike

575

Last Price-

Change

Bid61.4

Ask67.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.1

volume0

Intrest0

Strike

577.5

Last Price-

Change

Bid63.9

Ask72

volume0

Intrest0

Last Price1.32Aug 28, 2026

Change

-0%

Bid-

Ask3.9

volume0

Intrest31

Strike

580

Last Price111.4May 06, 2026

Change

-0%

Bid66.7

Ask74.7

volume0

Intrest0

Last Price0.85Oct 01, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest18

Strike

590

Last Price111Oct 01, 2026

Change

-0%

Bid76.7

Ask82.7

volume0

Intrest0

Last Price0.99Oct 05, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest118

Strike

600

Last Price112Oct 02, 2026

Change

-0%

Bid86.6

Ask92.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.55

volume0

Intrest0

Strike

610

Last Price-

Change

Bid96.9

Ask102.7

volume0

Intrest0

Last Price0.75Oct 01, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest11

Strike

620

Last Price168.5Jul 01, 2026

Change

-0%

Bid106.3

Ask112.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

630

Last Price-

Change

Bid116.2

Ask122.7

volume0

Intrest0

Last Price0.8Oct 02, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest88

Strike

640

Last Price-

Change

Bid126.1

Ask132.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

650

Last Price-

Change

Bid136.7

Ask142.7

volume0

Intrest0

Last Price0.3Oct 05, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest10

Strike

660

Last Price168.5May 13, 2026

Change

-0%

Bid146.6

Ask152.7

volume0

Intrest0

Last Price3.6Jul 13, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest24

Strike

670

Last Price-

Change

Bid156.7

Ask162.7

volume0

Intrest0

Last Price0.2Aug 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest6

Strike

680

Last Price-

Change

Bid166.9

Ask172.7

volume0

Intrest0

Last Price5.11Jul 01, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Strike

690

Last Price-

Change

Bid176.6

Ask182.7

volume0

Intrest0

Last Price3.2Jul 07, 2026

Change

-0%

Bid-

Ask0.8

volume0

Intrest10

Strike

700

Last Price-

Change

Bid186.6

Ask192.7

volume0

Intrest0

Last Price3.6Jul 02, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest2

Strike

710

Last Price273.7Jul 02, 2026

Change

-0%

Bid196.7

Ask202.7

volume0

Intrest0

Last Price0.55Aug 14, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest0

Strike

720

Last Price262.8Jul 01, 2026

Change

-0%

Bid206.7

Ask212.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.5

volume0

Intrest0

Strike

730

Last Price-

Change

Bid216.4

Ask222.7

volume0

Intrest0

Last Price0.1Oct 01, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest56

Strike

740

Last Price-

Change

Bid226

Ask232.7

volume0

Intrest0

Last Price0.4Jul 21, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest1

Strike

760

Last Price-

Change

Bid246.2

Ask252.7

volume0

Intrest0

Last Price1.2Jul 09, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest2

Strike

780

Last Price-

Change

Bid266.7

Ask272.7

volume0

Intrest0

Synopsys Inc Cadena de Opciones

Synopsys Options

Noticias

SOCIO/CONTRIBUIDOR

BENZINGA GLOBAL

Synopsys Options