Synopsys Options
View Synopsys (SNPS) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Bid172.4
Ask177.4
volume0
Intrest0
Last Price0.4Sep 15, 2026
Bid-
Ask5.1
volume0
Intrest3
Last Price220Oct 01, 2026
Bid167.4
Ask172.4
volume0
Intrest1
Last Price0.46Sep 23, 2026
Bid-
Ask5.1
volume0
Intrest32
Last Price192.25Oct 21, 2026
Bid162.4
Ask167.4
volume0
Intrest2
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price187.25Oct 21, 2026
Bid157.8
Ask162.8
volume0
Intrest2
Last Price0.05Oct 21, 2026
Bid-
Ask5.1
volume0
Intrest1
Last Price159.65Oct 22, 2026
Bid152.9
Ask157.9
volume0
Intrest1
Last Price0.1Oct 21, 2026
Bid-
Ask5.1
volume0
Intrest1
Last Price154.72Oct 22, 2026
Bid147.9
Ask152.9
volume0
Intrest1
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price150.35Oct 22, 2026
Bid142.9
Ask147.9
volume0
Intrest1
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price145.42Oct 22, 2026
Bid137.4
Ask142.4
volume0
Intrest1
Last Price0.7Sep 11, 2026
Bid-
Ask5.1
volume0
Intrest3
Last Price-
Bid132.8
Ask137.8
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price135.12Oct 22, 2026
Bid127.8
Ask132.8
volume0
Intrest1
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price130.19Oct 22, 2026
Bid122.4
Ask127.4
volume0
Intrest1
Last Price0.05Oct 21, 2026
Bid-
Ask1.05
volume0
Intrest721
Last Price-
Bid117.8
Ask122.8
volume0
Intrest0
Last Price0.75Sep 21, 2026
Bid-
Ask5.1
volume0
Intrest3
Last Price-
Bid112.4
Ask117.4
volume0
Intrest0
Last Price0.15Oct 01, 2026
Bid-
Ask5.1
volume0
Intrest1
Last Price92.5Sep 22, 2026
Bid107.4
Ask112.4
volume0
Intrest2
Last Price1.93Sep 30, 2026
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid102.8
Ask107.8
volume0
Intrest0
Last Price0.1Oct 06, 2026
Bid-
Ask5.1
volume0
Intrest10
Last Price-
Bid97.8
Ask102.8
volume0
Intrest0
Last Price0.2Oct 05, 2026
Bid-
Ask5.1
volume0
Intrest15
Last Price-
Bid92.4
Ask97.4
volume0
Intrest0
Last Price1.13Sep 29, 2026
Bid-
Ask5.1
volume0
Intrest3
Last Price-
Bid87.4
Ask92.4
volume0
Intrest0
Last Price0.25Oct 01, 2026
Bid-
Ask5.1
volume0
Intrest16
Last Price-
Bid82.4
Ask87.4
volume0
Intrest0
Last Price2.45Oct 23, 2026
Bid-
Ask4.9
volume2
Intrest169
Last Price-
Bid77.9
Ask82.9
volume0
Intrest0
Last Price0.05Oct 21, 2026
Bid-
Ask5.1
volume0
Intrest1013
Last Price-
Bid72.6
Ask77.4
volume0
Intrest0
Last Price2.46Oct 23, 2026
Bid-
Ask5.1
volume2
Intrest160
Last Price25.03Sep 15, 2026
Bid67.9
Ask72.9
volume0
Intrest50
Last Price1.04Oct 01, 2026
Bid-
Ask4.9
volume0
Intrest26
Last Price140.5Oct 06, 2026
Bid62.9
Ask67.9
volume0
Intrest79
Last Price2.12Oct 05, 2026
Bid-
Ask5.1
volume0
Intrest7
Last Price65Sep 30, 2026
Bid57.9
Ask62.9
volume0
Intrest3
Last Price0.33Oct 14, 2026
Bid-
Ask1.3
volume0
Intrest11
Last Price50.2Sep 30, 2026
Bid52.8
Ask57.8
volume0
Intrest1
Last Price0.02Oct 20, 2026
Bid-
Ask4.9
volume0
Intrest10
Last Price63Oct 20, 2026
Bid47.8
Ask52.8
volume0
Intrest2
Last Price0.1Oct 23, 2026
Bid-
Ask4.9
volume1
Intrest17
Last Price50.44Oct 22, 2026
Bid42.2
Ask47.2
volume0
Intrest2
Last Price1.83Oct 15, 2026
Bid-
Ask4.9
volume0
Intrest15
Last Price46.15Oct 22, 2026
Bid37.9
Ask42.9
volume0
Intrest5
Last Price0.9Oct 19, 2026
Bid-
Ask5.1
volume0
Intrest9
Last Price30Sep 29, 2026
Bid32.7
Ask37.7
volume0
Intrest5
Last Price0.59Oct 19, 2026
Bid-
Ask4.9
volume0
Intrest19
Last Price33.62Sep 30, 2026
Bid27.8
Ask32.8
volume0
Intrest29
Last Price0.5Oct 16, 2026
Bid-
Ask5.1
volume0
Intrest75
Last Price25.75Oct 23, 2026
Bid22.8
Ask27.8
volume5
Intrest58
Last Price0.05Oct 22, 2026
Bid-
Ask4.9
volume0
Intrest14
Last Price22.75Oct 22, 2026
Bid17.9
Ask22.9
volume0
Intrest3
Last Price0.05Oct 23, 2026
Bid-
Ask5.1
volume5
Intrest6
Last Price-
Bid15.4
Ask20.4
volume0
Intrest0
Last Price0.5Oct 20, 2026
Bid-
Ask4.9
volume0
Intrest3
Last Price36.56Oct 20, 2026
Bid12.8
Ask17.8
volume0
Intrest6
Last Price2.2Oct 22, 2026
Bid-
Ask5.1
volume0
Intrest69
Last Price34.14Oct 20, 2026
Bid10.3
Ask15.3
volume0
Intrest1
Last Price2.45Oct 22, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price11.5Oct 23, 2026
Bid8.2
Ask13.2
volume2
Intrest8
Last Price0.95Oct 20, 2026
Last Price7.6Oct 22, 2026
Bid5.4
Ask10.4
volume0
Intrest0
Last Price1.3Oct 23, 2026
Bid-
Ask4.5
volume4
Intrest0
Last Price6.55Oct 23, 2026
Bid2.8
Ask7.8
volume2
Intrest3
Last Price0.25Oct 23, 2026
Bid-
Ask3.9
volume7
Intrest31
Last Price5.85Oct 23, 2026
Bid1
Ask5.9
volume2
Intrest0
Last Price0.58Oct 23, 2026
Bid-
Ask2.85
volume15
Intrest0
Last Price23.18Oct 20, 2026
Bid0.1
Ask4.9
volume0
Intrest7
Last Price2.8Oct 23, 2026
Bid0.05
Ask4.9
volume2
Intrest10
Last Price2.8Oct 23, 2026
Bid-
Ask2.85
volume2
Intrest2
Last Price2.15Oct 20, 2026
Bid0.7
Ask5.7
volume0
Intrest2
Last Price0.45Oct 23, 2026
Bid-
Ask4.9
volume7
Intrest11
Last Price5.5Oct 23, 2026
Bid3.1
Ask8.1
volume4
Intrest25
Last Price2.92Oct 23, 2026
Bid-
Ask3.1
volume1
Intrest0
Last Price4.4Oct 22, 2026
Bid4.7
Ask9.7
volume0
Intrest11
Last Price1Oct 23, 2026
Bid-
Ask5.1
volume2
Intrest19
Last Price16.11Oct 22, 2026
Bid6.9
Ask11.9
volume0
Intrest115
Last Price-
Bid-
Ask2.4
volume0
Intrest0
Last Price6.4Oct 16, 2026
Bid9.9
Ask14.9
volume0
Intrest3
Last Price2Oct 22, 2026
Bid-
Ask5.1
volume0
Intrest3
Last Price11Oct 22, 2026
Bid12.1
Ask17.1
volume0
Intrest64
Last Price0.88Oct 23, 2026
Bid-
Ask5.1
volume1
Intrest1
Last Price17.8Oct 23, 2026
Bid14.6
Ask19.6
volume6
Intrest8
Last Price0.69Oct 23, 2026
Bid-
Ask5.1
volume3
Intrest24
Last Price17Oct 23, 2026
Bid16.9
Ask21.8
volume1
Intrest69
Last Price0.7Oct 22, 2026
Bid-
Ask4.9
volume0
Intrest15
Last Price15Oct 22, 2026
Bid19.6
Ask24.6
volume0
Intrest0
Last Price0.25Oct 22, 2026
Bid-
Ask5.1
volume0
Intrest143
Last Price20.6Oct 22, 2026
Bid21.9
Ask26.9
volume0
Intrest127
Last Price0.1Oct 23, 2026
Bid-
Ask5.1
volume1
Intrest10
Last Price11.96Oct 16, 2026
Bid24.7
Ask29.7
volume0
Intrest1
Last Price0.25Oct 22, 2026
Last Price30Oct 23, 2026
Bid26.9
Ask31.9
volume2
Intrest12
Last Price0.2Oct 22, 2026
Bid-
Ask5.1
volume0
Intrest24
Last Price29Oct 22, 2026
Bid29.7
Ask34.7
volume0
Intrest1
Last Price0.2Oct 22, 2026
Bid-
Ask4.9
volume0
Intrest45
Last Price17.65Oct 20, 2026
Bid32.1
Ask37.1
volume0
Intrest0
Last Price0.15Oct 22, 2026
Bid-
Ask4.9
volume0
Intrest22
Last Price13Oct 19, 2026
Bid34.9
Ask39.9
volume0
Intrest0
Last Price2.45Oct 23, 2026
Bid-
Ask5.1
volume9
Intrest22
Last Price47.5Oct 22, 2026
Bid37.1
Ask42.1
volume0
Intrest1
Last Price2Oct 21, 2026
Bid-
Ask5.1
volume0
Intrest4
Last Price10.4Oct 14, 2026
Bid39.7
Ask44.7
volume0
Intrest0
Last Price2.15Oct 23, 2026
Last Price11.1Oct 14, 2026
Bid42.2
Ask47.2
volume0
Intrest0
Last Price0.72Oct 20, 2026
Bid-
Ask5.1
volume0
Intrest5
Last Price48.9Oct 22, 2026
Bid44.6
Ask49.6
volume0
Intrest0
Last Price0.53Oct 23, 2026
Bid-
Ask1.25
volume2
Intrest53
Last Price59.3Oct 22, 2026
Bid47.2
Ask52.2
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price61.6Oct 22, 2026
Bid49.7
Ask54.7
volume0
Intrest0
Last Price0.4Oct 21, 2026
Bid-
Ask5.1
volume0
Intrest13
Last Price59.43Oct 22, 2026
Bid52.4
Ask57.4
volume0
Intrest0
Last Price0.73Oct 22, 2026
Bid-
Ask4.9
volume0
Intrest613
Last Price33Oct 16, 2026
Bid54.6
Ask59.6
volume0
Intrest0
Last Price1.35Oct 23, 2026
Bid-
Ask5.1
volume3
Intrest54
Last Price61.6Oct 22, 2026
Bid57.2
Ask62.2
volume0
Intrest0
Last Price0.05Oct 23, 2026
Bid-
Ask4.9
volume2
Intrest26
Last Price10Oct 12, 2026
Bid59.6
Ask64.6
volume0
Intrest0
Last Price0.15Oct 21, 2026
Bid-
Ask5.1
volume0
Intrest8
Last Price74.1Oct 22, 2026
Bid62.1
Ask67.1
volume0
Intrest1
Last Price0.58Oct 19, 2026
Bid-
Ask5.1
volume0
Intrest5
Last Price42.5Oct 21, 2026
Bid64.6
Ask69.6
volume0
Intrest0
Last Price0.63Oct 22, 2026
Bid-
Ask0.05
volume0
Intrest646
Last Price52.95Oct 20, 2026
Bid67.4
Ask72.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price16.3Oct 08, 2026
Bid69.8
Ask74.8
volume0
Intrest0
Last Price0.37Oct 19, 2026
Bid-
Ask5.1
volume0
Intrest13
Last Price58.45Oct 20, 2026
Bid72.4
Ask77.4
volume0
Intrest0
Last Price1.95Oct 15, 2026
Bid-
Ask5.1
volume0
Intrest10
Last Price-
Bid74.7
Ask79.7
volume0
Intrest0
Last Price0.5Oct 21, 2026
Bid-
Ask5.1
volume0
Intrest22
Last Price54.4Oct 19, 2026
Bid77.2
Ask82.2
volume0
Intrest0
Last Price2.76Oct 15, 2026
Bid-
Ask5.1
volume0
Intrest6
Last Price-
Bid79.9
Ask84.9
volume0
Intrest0
Last Price1.62Oct 15, 2026
Bid-
Ask5.1
volume0
Intrest5
Last Price59.32Oct 19, 2026
Bid82.2
Ask87.2
volume0
Intrest0
Last Price1.57Oct 15, 2026
Bid-
Ask5.1
volume0
Intrest9
Last Price-
Bid84.9
Ask89.9
volume0
Intrest0
Last Price0.74Oct 20, 2026
Last Price28Oct 13, 2026
Bid87.2
Ask92.2
volume0
Intrest0
Last Price0.2Oct 16, 2026
Bid-
Ask5.1
volume0
Intrest10
Last Price-
Bid89.4
Ask94.4
volume0
Intrest0
Last Price0.08Oct 22, 2026
Bid-
Ask5.1
volume0
Intrest16
Last Price-
Bid92.3
Ask97.3
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid94.9
Ask99.9
volume0
Intrest0
Last Price1.86Oct 22, 2026
Bid-
Ask4.3
volume0
Intrest20
Last Price43Oct 02, 2026
Bid97.2
Ask102.2
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid99.6
Ask104.6
volume0
Intrest0
Last Price0.55Oct 15, 2026
Bid-
Ask5.1
volume0
Intrest6
Last Price39.5Oct 05, 2026
Bid102.4
Ask107.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid104.6
Ask109.6
volume0
Intrest0
Last Price0.35Oct 15, 2026
Bid-
Ask5.1
volume0
Intrest84
Last Price-
Bid107.2
Ask112.2
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price75Oct 15, 2026
Bid109.4
Ask114.4
volume0
Intrest0
Last Price0.4Oct 15, 2026
Bid-
Ask5.1
volume0
Intrest8
Last Price-
Bid112.4
Ask117.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid114.9
Ask119.9
volume0
Intrest0
Last Price0.8Oct 14, 2026
Bid-
Ask5.1
volume0
Intrest14
Last Price-
Bid117.4
Ask122.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid119.9
Ask124.9
volume0
Intrest0
Last Price1.4Oct 13, 2026
Bid-
Ask5.1
volume0
Intrest2
Last Price-
Bid122.2
Ask127.2
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid124.9
Ask129.9
volume0
Intrest0
Last Price0.45Oct 14, 2026
Bid-
Ask5.1
volume0
Intrest16
Last Price-
Bid127.2
Ask132.2
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid129.9
Ask134.9
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price113.95Oct 16, 2026
Bid132.4
Ask137.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid134.9
Ask139.9
volume0
Intrest0
Last Price0.7Oct 13, 2026
Bid-
Ask5.1
volume0
Intrest10
Last Price-
Bid137.4
Ask142.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid139.7
Ask144.7
volume0
Intrest0
Last Price0.5Oct 13, 2026
Bid-
Ask5.1
volume0
Intrest3
Last Price-
Bid142.4
Ask147.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid144.7
Ask149.7
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid147.1
Ask152.1
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid149.7
Ask154.7
volume0
Intrest0
Last Price0.45Oct 09, 2026
Bid-
Ask5.1
volume0
Intrest8
Last Price-
Bid157.2
Ask162.2
volume0
Intrest0
Last Price0.05Oct 15, 2026
Bid-
Ask0.2
volume0
Intrest16
Last Price-
Bid167.2
Ask172.2
volume0
Intrest0
Last Price0.28Sep 25, 2026
Bid-
Ask5.1
volume0
Intrest4
Last Price-
Bid177.4
Ask182.4
volume0
Intrest0
Last Price0.55Oct 06, 2026
Bid-
Ask5.1
volume0
Intrest10
Last Price-
Bid187.4
Ask192.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid197.4
Ask202.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid207.2
Ask212.2
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid217.4
Ask222.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid227.4
Ask232.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid237.4
Ask242.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid247.4
Ask252.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid257.2
Ask262.2
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid267.4
Ask272.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid277.1
Ask282.1
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid287.2
Ask292.2
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid297.4
Ask302.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid307.4
Ask312.4
volume0
Intrest0
