SNPS - Options Database

SNPS

SYNOPSYS INC

$367.70 -3.60%

$368.02 (+0.09%)🌙

as of 09/15 07:11 PM

(9/15 16:01) ◀

Tuesday, September 15, 2026 (7:11pm)

▶ (9/18 19:02)

◀ 9/15 19:11 ▶

Option Volume

Detail

ℹ

Current (09/15) 10,943

Calls: 5,072 (46%)

Puts: 5,871 (54%)

Prior (09/11) 5,042

Calls: 3,646 (72%)

Puts: 1,396 (28%)

Current vs Prior +117.04%

Calls: +39.11% (Calls)

Puts: +320.56% (Puts)

Prior 7-Day Total 36,858

Calls: 20,554 (56%)

Puts: 16,304 (44%)

Prior 7-Day Average 5,265

Calls: 2,936 (56%)

Puts: 2,329 (44%)

Current vs Prior 7-Day Avg +107.83%

Calls: +72.74%

Puts: +152.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/15) $24.40M

Calls: $10.95M (45%)

Puts: $13.45M (55%)

Prior (09/11) $4.35M

Calls: $1.79M (41%)

Puts: $2.56M (59%)

Current vs Prior +460.78%

Calls: +510.18%

Puts: +426.12%

Prior 7-Day Total $56.00M

Calls: $26.02M (46%)

Puts: $29.98M (54%)

Prior 7-Day Average $8.00M

Calls: $3.72M (46%)

Puts: $4.28M (54%)

Current vs Prior 7-Day Avg +205.01%

Calls: +194.55%

Puts: +214.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 1.16

Prior (09/11) 0.38

Current vs Prior +202.32%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +64.26%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/15) 57,484

Calls: 19,781 (34%)

Puts: 37,703 (66%)

Prior (09/11) 40,421

Calls: 20,810 (51%)

Puts: 19,611 (49%)

Current vs Prior +42.21%

Prior 7-Day Total 273,548

Calls: 127,422 (47%)

Puts: 146,126 (53%)

Prior 7-Day Average 39,078

Calls: 18,203 (47%)

Puts: 20,875 (53%)

Current vs Prior 7-Day Avg +47.10%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 4.72% | 6.70%4.72% | 12.08%

Prior 4.42% | 6.47%4.42% | 12.19%

Current vs Prior +6.84% | +3.66%+6.84% | -0.96%

Prior 7-Day Avg 3.60% | 5.77%5.97% | 12.71%

Current vs 7-Day Avg +30.91% | +16.13%-20.95% | -4.96%

Prior 7-Day Eod 4.42% | 6.47%4.42% | 12.19%

Current vs 7-Day Eod +6.84% | +3.66%+6.84% | -0.96%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Prior 62.41% | 27.71%

Calls: 76.04% | 13.86%

Puts: 48.78% | 41.56%

Current vs Prior +20.21% | +91.84%

Prior 7-Day Avg 82.63% | 37.68%

Calls: 109.26% | 24.11%

Puts: 56.01% | 51.25%

Current vs 7-Day Avg -9.21% | +41.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 461% vs prior. Dollar volume significantly above 7-day average (205% higher). Unusually high activity with volume up 117% vs prior - elevated interest. Volume explosion - 108% above 7-day average (10,943 vs avg 5,265).

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 5.9%, best 5.9%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 16	31.40	33.30	$32.35	5.9%	42	0.64	325

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	15.30	21.60	$18.45	34.1%	7	0.88	927
$340.00	Sep 25	26.00	34.20	$30.10	27.2%	1	0.86	--
$320.00	Oct 23	49.70	57.90	$53.80	15.2%	2	0.84	--
$355.00	Sep 18	11.40	18.30	$14.85	46.5%	1	0.80	--
$360.00	Sep 18	9.00	15.70	$12.35	54.3%	13	0.69	918

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 18	49.80	56.90	$53.35	13.3%	10	1.00	1.3K
$430.00	Sep 18	59.10	66.70	$62.90	12.1%	14	1.00	565
$440.00	Sep 18	68.10	76.70	$72.40	11.9%	5	1.00	171
$410.00	Sep 18	40.60	45.60	$43.10	11.6%	1	0.99	--
$400.00	Sep 18	31.30	36.60	$33.95	15.6%	26	0.98	7.5K

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 6.0K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	7.50	10.40	$8.95	32.4%	407	0.30	1.2K
$440.00	Sep 18	0.00	0.30	$0.15	200.0%	321	0.01	918
$360.00	Oct 16	22.40	28.00	$25.20	22.2%	152	0.60	25
$420.00	Oct 16	4.00	6.90	$5.45	53.2%	142	0.20	401
$375.00	Oct 2	10.70	15.80	$13.25	38.5%	114	0.46	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 23	2.00	3.40	$2.70	51.9%	1.6K	0.10	--
$360.00	Oct 16	13.50	16.70	$15.10	21.2%	178	0.40	269
$360.00	Sep 18	2.80	5.00	$3.90	56.4%	136	0.31	244
$365.00	Sep 18	3.40	8.60	$6.00	86.7%	109	0.41	72
$370.00	Sep 18	6.10	12.10	$9.10	65.9%	90	0.53	280

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 17.8%, max 40.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$392.50	Sep 18	Oct 2	67.9%	50.3%	35.1%	21	11
$360.00	Sep 18	Oct 30	57.9%	43.5%	33.2%	113	918
$385.00	Sep 18	Oct 30	46.0%	45.0%	2.1%	120	23
$370.00	Sep 18	Oct 30	48.0%	47.2%	1.7%	41	22

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Sep 18	Oct 23	59.5%	42.4%	40.3%	112	79
$360.00	Sep 18	Oct 30	57.9%	43.5%	33.2%	146	247
$367.50	Sep 18	Sep 25	56.2%	46.3%	21.4%	27	14
$355.00	Sep 18	Oct 30	52.7%	44.3%	19.2%	18	29
$375.00	Sep 18	Oct 9	50.0%	47.7%	4.7%	9	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 11.50, avg 4.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$400.00	Oct 9	$0.80	$9.20	$0.80	30%	11.50	$390.80
$410.00	$420.00	Oct 16	$0.50	$9.50	$0.50	23%	19.00	$410.50
$365.00	$370.00	Oct 9	$1.30	$3.70	$1.30	56%	2.85	$366.30
$355.00	$360.00	Sep 18	$2.50	$2.50	$2.50	80%	1.00	$357.50
$355.00	$360.00	Oct 30	$1.90	$3.10	$1.90	62%	1.63	$356.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$380.00	Oct 9	$1.85	$3.15	$1.85	65%	1.70	$383.15
$402.50	$400.00	Sep 18	$1.35	$1.15	$1.35	91%	0.85	$401.15
$380.00	$375.00	Sep 18	$2.75	$2.25	$2.75	80%	0.82	$377.25
$350.00	$345.00	Oct 30	$0.85	$4.15	$0.85	35%	4.88	$349.15
$340.00	$335.00	Oct 2	$0.15	$4.85	$0.15	19%	32.33	$339.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 1.52, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$385.00	Oct 9	$9.05	$9.05	$5.95	48%	1.52	$379.05
$420.00	$430.00	Oct 16	$3.07	$3.07	$6.93	80%	0.44	$423.07
$422.50	$425.00	Sep 18	$1.82	$1.82	$0.68	88%	2.68	$424.32
$390.00	$392.50	Sep 25	$1.78	$1.78	$0.72	76%	2.47	$391.78
$385.00	$390.00	Oct 2	$2.85	$2.85	$2.15	64%	1.33	$387.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Oct 23	$3.60	$3.60	$1.40	69%	2.57	$341.40
$330.00	$325.00	Oct 30	$3.00	$3.00	$2.00	77%	1.50	$327.00
$345.00	$340.00	Oct 9	$2.80	$2.80	$2.20	72%	1.27	$342.20
$325.00	$320.00	Oct 9	$2.09	$2.09	$2.91	84%	0.72	$322.91
$330.00	$325.00	Oct 23	$2.35	$2.35	$2.65	79%	0.89	$327.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $4.66, cheapest $2.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Sep 18	Sep 25	$5.25	59.5%	44.3%
$360.00	Sep 18	Oct 16	$12.85	57.9%	45.7%
$367.50	Sep 18	Sep 25	$3.60	56.2%	46.3%
$375.00	Sep 18	Sep 25	$4.02	50.0%	45.9%
$370.00	Sep 18	Sep 25	$4.40	48.0%	46.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Sep 18	Sep 25	$2.40	57.9%	40.9%
$365.00	Sep 18	Sep 25	$3.25	59.5%	44.3%
$367.50	Sep 18	Sep 25	$4.22	56.2%	46.3%
$375.00	Sep 18	Sep 25	$3.20	50.0%	45.9%
$370.00	Sep 18	Sep 25	$3.70	48.0%	46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 3.73% of stock, avg 8.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$365.00	Sep 18	$7.70	$6.00	$13.70	$351.30	$378.70	3.73%
$372.50	Sep 18	$4.38	$10.10	$14.48	$358.02	$386.98	3.94%
$370.00	Sep 18	$5.80	$9.10	$14.90	$355.10	$384.90	4.05%
$367.50	Sep 18	$8.25	$6.73	$14.98	$352.52	$382.48	4.07%
$375.00	Sep 18	$4.03	$11.25	$15.28	$359.72	$390.28	4.16%
$380.00	Sep 18	$1.98	$14.00	$15.98	$364.02	$395.98	4.35%
$360.00	Sep 18	$12.35	$3.90	$16.25	$343.75	$376.25	4.42%
$355.00	Sep 18	$14.85	$2.00	$16.85	$338.15	$371.85	4.58%
$382.50	Sep 18	$1.33	$17.30	$18.63	$363.87	$401.13	5.07%
$350.00	Sep 18	$18.45	$1.00	$19.45	$330.55	$369.45	5.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 1.38% of stock, avg 5.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$380.00	$357.50	Sep 18	$1.98	$3.08	$5.06	$352.44	$385.06
$380.00	$362.50	Sep 18	$1.98	$3.50	$5.48	$357.02	$385.48
$377.50	$357.50	Sep 18	$2.93	$3.08	$6.01	$351.49	$383.51
$380.00	$360.00	Sep 18	$1.98	$3.90	$5.88	$354.12	$385.88
$377.50	$362.50	Sep 18	$2.93	$3.50	$6.43	$356.07	$383.93
$377.50	$360.00	Sep 18	$2.93	$3.90	$6.83	$353.17	$384.33
$375.00	$362.50	Sep 18	$4.03	$3.50	$7.53	$354.97	$382.53
$375.00	$357.50	Sep 18	$4.03	$3.08	$7.11	$350.39	$382.11
$375.00	$360.00	Sep 18	$4.03	$3.90	$7.93	$352.07	$382.93
$372.50	$362.50	Sep 18	$4.38	$3.50	$7.88	$354.62	$380.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 9.00, avg credit $2.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
325/330	435/440	Oct 30	$4.50	$0.50	58%	9.00	$325.50	$439.50
325/330	425/430	Oct 30	$4.00	$1.00	55%	4.00	$326.00	$429.00
350/355	395/400	Oct 2	$4.75	$0.25	38%	19.00	$350.25	$399.75
350/355	400/405	Oct 2	$4.40	$0.60	44%	7.33	$350.60	$404.40
320/330	420/430	Oct 16	$5.37	$4.63	60%	1.16	$324.63	$425.37
310/320	420/430	Oct 16	$4.74	$5.26	66%	0.90	$315.26	$424.74
340/345	395/400	Oct 2	$3.92	$1.08	47%	3.63	$341.08	$398.92
300/310	420/430	Oct 16	$4.25	$5.75	70%	0.74	$305.75	$424.25
335/338	390/392	Sep 25	$2.15	$0.35	63%	6.14	$335.35	$392.15
350/355	410/415	Oct 2	$3.78	$1.22	49%	3.10	$351.22	$413.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 2	$0.15	$4.85	10%	32.33
$360.00	$370.00	$380.00	Oct 16	$0.85	$9.15	16%	10.76
$375.00	$377.50	$380.00	Sep 18	$0.15	$2.35	13%	15.67
$360.00	$365.00	$370.00	Oct 30	$0.20	$4.80	7%	24.00
$370.00	$372.50	$375.00	Sep 25	$0.15	$2.35	7%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Oct 16	$0.10	$9.90	16%	99.00
$370.00	$380.00	$390.00	Oct 23	$0.10	$9.90	14%	99.00
$380.00	$390.00	$400.00	Oct 16	$0.50	$9.50	14%	19.00
$360.00	$370.00	$380.00	Oct 30	$0.55	$9.45	14%	17.18
$390.00	$395.00	$400.00	Sep 25	$0.10	$4.90	10%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-15.15, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$420.00	1:2	Oct 30	-$1.95	$18.05
$360.00	$365.00	1:2	Sep 18	-$3.05	$1.95
$390.00	$392.50	1:2	Sep 25	-$0.32	$2.18
$425.00	$430.00	1:2	Sep 18	-$0.03	$4.97
$397.50	$400.00	1:2	Sep 18	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$400.00	1:2	Oct 16	-$15.15	$14.85
$420.00	$400.00	1:2	Sep 25	-$16.10	$3.90
$315.00	$300.00	1:2	Oct 30	-$0.25	$14.75
$320.00	$305.00	1:2	Oct 23	-$0.40	$14.60
$325.00	$320.00	1:2	Oct 9	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.30%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Oct 30	$19.50	0.52	0.6%	5.30%	5.93%	18	--
$400.00	Oct 30	$9.80	0.33	8.8%	2.67%	11.45%	22	21
$380.00	Oct 30	$14.70	0.45	3.4%	4.00%	7.34%	16	--
$385.00	Oct 30	$12.70	0.41	4.7%	3.45%	8.16%	20	1
$370.00	Oct 16	$18.30	0.52	0.6%	4.98%	5.60%	23	79
$390.00	Oct 30	$10.90	0.38	6.1%	2.96%	9.03%	1	--
$380.00	Oct 16	$13.80	0.44	3.4%	3.75%	7.10%	29	27
$390.00	Oct 16	$10.00	0.37	6.1%	2.72%	8.78%	4	107
$370.00	Oct 23	$16.80	0.50	0.6%	4.57%	5.19%	3	--
$400.00	Oct 16	$7.50	0.30	8.8%	2.04%	10.82%	407	1.2K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5,072

Total Puts 5,871

Put/Call Ratio 1.16

Net Difference -799

Prior's Put/Call Breakdown

Total Calls 3,646

Total Puts 1,396

Put/Call Ratio 0.38

Net Difference 2,250

Prior 7-Day Put/Call Summary

Total Calls 20,554

Total Puts 16,304

Average Put/Call Ratio 0.70

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card