Tour v528
SNPS
SYNOPSYS INC
$384.97 +1.00%
$385.47 (+0.13%)🌙
as of 09/18 07:02 PM
(9/15 19:11) ◀
|
Friday, September 18, 2026 (7:02pm)
January 2026
|
▶ (9/21 19:02)
◀ 9/18 19:02 ▶

Option Volume

Detail
ℹ
Current (09/18) 5,013
Calls: 2,459 (49%)
Puts: 2,554 (51%)
Prior (09/15) 10,943
Calls: 5,072 (46%)
Puts: 5,871 (54%)
Current vs Prior -54.19%
Calls: -51.52% (Calls)
Puts: -56.50% (Puts)
Prior 7-Day Total 45,383
Calls: 24,055 (53%)
Puts: 21,328 (47%)
Prior 7-Day Average 6,483
Calls: 3,436 (53%)
Puts: 3,046 (47%)
Current vs Prior 7-Day Avg -22.68%
Calls: -28.44%
Puts: -16.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $6.86M
Calls: $3.58M (52%)
Puts: $3.28M (48%)
Prior (09/15) $24.40M
Calls: $10.95M (45%)
Puts: $13.45M (55%)
Current vs Prior -71.89%
Calls: -67.34%
Puts: -75.59%
Prior 7-Day Total $75.82M
Calls: $34.30M (45%)
Puts: $41.52M (55%)
Prior 7-Day Average $10.83M
Calls: $4.90M (45%)
Puts: $5.93M (55%)
Current vs Prior 7-Day Avg -36.68%
Calls: -27.02%
Puts: -44.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 1.04
Prior (09/15) 1.16
Current vs Prior -10.27%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +30.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 44,878
Calls: 21,308 (47%)
Puts: 23,570 (53%)
Prior (09/15) 57,484
Calls: 19,781 (34%)
Puts: 37,703 (66%)
Current vs Prior -21.93%
Prior 7-Day Total 299,735
Calls: 129,474 (43%)
Puts: 170,261 (57%)
Prior 7-Day Average 42,819
Calls: 18,496 (43%)
Puts: 24,323 (57%)
Current vs Prior 7-Day Avg +4.81%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.06% | 4.12%1.06% | 11.04%
Prior 4.72% | 6.70%4.72% | 12.08%
Current vs Prior -12.74% | +8.88%-77.43% | -8.57%
Prior 7-Day Avg 3.89% | 6.04%5.71% | 12.66%
Current vs 7-Day Avg +5.97% | +20.81%-81.36% | -12.81%
Prior 7-Day Eod 4.72% | 6.70%4.72% | 12.08%
Current vs 7-Day Eod -12.74% | +8.88%-77.43% | -8.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 75.02% | 53.16%
Calls: 68.41% | 39.66%
Puts: 81.63% | 66.67%
Prior 75.02% | 53.16%
Calls: 68.41% | 39.66%
Puts: 81.63% | 66.67%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 74.32% | 36.33%
Calls: 91.56% | 22.67%
Puts: 57.09% | 49.99%
Current vs 7-Day Avg +0.94% | +46.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 54% vs prior. Slightly bearish P/C ratio of 1.04. Declining open interest (down 22%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.3%, best 8.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 3049.1053.60$51.358.8%10.82--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 217.9019.40$18.658.0%10.60--
$420.00Oct 1639.5042.90$41.208.3%10.75130

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. 53 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1851.9057.40$54.6510.1%21.0020
$372.50Sep 188.9013.20$11.0538.9%51.00--
$375.00Sep 186.5012.10$9.3060.2%21.0031
$380.00Sep 181.008.60$4.80158.3%160.9575
$382.50Sep 180.104.70$2.40191.7%30.866
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1812.3018.90$15.6042.3%660.997.5K
$450.00Sep 1862.6069.20$65.9010.0%10.99--
$395.00Sep 187.4014.30$10.8563.6%70.9891
$405.00Sep 1817.7023.40$20.5527.7%30.983
$392.50Sep 186.8011.00$8.9047.2%50.9559

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 3.9K, top 653)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 22.205.00$3.6077.8%6530.195
$400.00Oct 168.2013.30$10.7547.4%2310.382.3K
$390.00Sep 252.006.30$4.15103.6%930.40314
$385.00Sep 180.451.00$0.7375.3%900.4292
$370.00Oct 1623.4028.50$25.9519.7%660.6496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Oct 237.208.50$7.8516.6%6060.2523
$345.00Oct 235.006.40$5.7024.6%5860.1914
$370.00Sep 180.004.50$2.25200.0%910.21302
$380.00Oct 1613.8017.70$15.7524.8%710.44178
$400.00Sep 1812.3018.90$15.6042.3%660.997.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 683.7%, max 1647.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Sep 18Oct 30633.0%42.0%1406.1%853
$390.00Sep 18Oct 30252.2%43.0%486.5%29126
$385.00Sep 18Oct 992.5%41.2%124.4%92100
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$367.50Sep 18Sep 25699.4%40.0%1647.1%2181
$370.00Sep 18Oct 23633.0%41.3%1430.9%95307
$390.00Sep 18Oct 30252.2%43.0%486.5%14267
$380.00Sep 18Oct 16164.7%42.3%289.3%103984
$382.50Sep 18Oct 2112.3%42.3%165.5%5330

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 0.50, avg 6.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$370.00Oct 30$20.05$9.95$20.0582%0.50$360.05
$400.00$410.00Oct 16$1.80$8.20$1.8038%4.56$401.80
$370.00$380.00Oct 16$4.75$5.25$4.7564%1.11$374.75
$375.00$380.00Sep 25$2.55$2.45$2.5573%0.96$377.55
$365.00$375.00Oct 2$6.20$3.80$6.2074%0.61$371.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$397.50$395.00Sep 25$0.75$1.75$0.7573%2.33$396.75
$405.00$400.00Sep 25$3.20$1.80$3.2086%0.56$401.80
$400.00$390.00Oct 16$4.90$5.10$4.9062%1.04$395.10
$360.00$350.00Oct 16$1.25$8.75$1.2525%7.00$358.75
$370.00$360.00Oct 2$1.70$8.30$1.7031%4.88$368.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 1.38, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$415.00Oct 23$3.00$3.00$2.0066%1.50$413.00
$385.00$390.00Sep 25$3.80$3.80$1.2047%3.17$388.80
$402.50$405.00Sep 25$1.67$1.67$0.8375%2.01$404.17
$390.00$392.50Sep 18$0.78$0.78$1.7279%0.45$390.78
$397.50$400.00Sep 25$1.12$1.12$1.3872%0.81$398.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$360.00Oct 16$5.80$5.80$4.2064%1.38$364.20
$367.50$365.00Sep 18$2.22$2.22$0.2880%7.93$365.28
$360.00$355.00Oct 9$2.75$2.75$2.2576%1.22$357.25
$360.00$355.00Oct 2$2.45$2.45$2.5577%0.96$357.55
$357.50$355.00Sep 25$1.57$1.57$0.9385%1.69$355.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.80, cheapest $10.97)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$385.00Sep 18Sep 25$7.2292.5%33.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$382.50Sep 18Oct 2$10.97112.3%42.3%
$385.00Sep 18Sep 25$5.0092.5%33.8%
$410.00Oct 16Oct 30$4.0043.7%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 0.63% of stock, avg 5.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$385.00Sep 18$0.73$1.70$2.43$382.57$387.430.63%
$382.50Sep 18$2.40$0.68$3.08$379.42$385.580.80%
$380.00Sep 18$4.80$0.53$5.33$374.67$385.331.38%
$390.00Sep 18$0.88$5.68$6.56$383.44$396.561.70%
$392.50Sep 18$0.10$8.90$9.00$383.50$401.502.34%
$375.00Sep 18$9.30$0.10$9.40$365.60$384.402.44%
$395.00Sep 18$0.03$10.85$10.88$384.12$405.882.83%
$372.50Sep 18$11.05$0.25$11.30$361.20$383.802.94%
$385.00Sep 25$7.95$6.70$14.65$370.35$399.653.81%
$400.00Sep 18$0.03$15.60$15.63$384.37$415.634.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.26% of stock, avg 3.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$380.00Sep 18$0.48$0.53$1.01$378.99$421.01
$415.00$380.00Sep 18$0.60$0.53$1.13$378.87$416.13
$390.00$380.00Sep 18$0.88$0.53$1.41$378.59$391.41
$420.00$382.50Sep 18$0.48$0.68$1.16$381.34$421.16
$385.00$382.50Sep 18$0.73$0.68$1.41$381.09$386.41
$387.50$380.00Sep 18$0.95$0.53$1.48$378.52$388.98
$385.00$380.00Sep 18$0.73$0.53$1.26$378.74$386.26
$387.50$382.50Sep 18$0.95$0.68$1.63$380.87$389.13
$415.00$382.50Sep 18$0.60$0.68$1.28$381.22$416.28
$390.00$382.50Sep 18$0.88$0.68$1.56$380.94$391.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 2.94, avg credit $2.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
355/360425/430Oct 9$3.73$1.2757%2.94$356.27$428.73
350/355410/415Oct 23$4.40$0.6041%7.33$350.60$414.40
340/345410/415Oct 23$4.00$1.0047%4.00$341.00$414.00
355/360405/410Oct 2$3.80$1.2048%3.17$356.20$408.80
370/372402/405Sep 25$2.37$0.1351%18.23$370.13$404.87
355/360410/415Oct 2$3.47$1.5353%2.27$356.53$413.47
360/362402/405Sep 25$2.02$0.4863%4.21$360.48$404.52
365/368415/420Sep 18$2.34$2.6674%0.88$365.16$417.34
362/365402/405Sep 25$2.00$0.5060%4.00$363.00$404.50
365/368402/405Sep 25$2.07$0.4357%4.81$365.43$404.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 31.26, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Oct 16$0.31$9.6910%31.26
$380.00$382.50$385.00Sep 18$0.73$1.7753%2.42
$385.00$390.00$395.00Oct 2$0.30$4.7012%15.67
$365.00$370.00$375.00Sep 25$0.35$4.6512%13.29
$380.00$382.50$385.00Sep 25$0.20$2.3010%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$392.50$395.00$397.50Sep 18$0.10$2.4018%24.00
$400.00$410.00$420.00Oct 16$0.60$9.4013%15.67
$362.50$365.00$367.50Sep 25$0.07$2.435%34.71
$360.00$365.00$370.00Oct 9$0.30$4.709%15.67
$320.00$330.00$340.00Oct 16$0.45$9.557%21.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-11.25, 77 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Oct 30-$11.25$18.75
$375.00$380.001:2Sep 18-$0.30$4.70
$380.00$382.501:2Sep 18$0.00$2.50
$385.00$390.001:2Sep 25-$0.35$4.65
$410.00$420.001:2Sep 25-$0.01$9.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$405.001:2Sep 18-$5.65$9.35
$370.00$360.001:2Oct 16-$0.80$9.20
$390.00$385.001:2Sep 25-$1.45$3.55
$360.00$355.001:2Oct 2-$0.10$4.90
$360.00$355.001:2Oct 9-$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 4.26%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Oct 30$16.400.481.3%4.26%5.57%1--
$410.00Oct 23$9.600.346.5%2.49%9.00%11
$410.00Oct 16$7.800.326.5%2.03%8.53%14595
$385.00Oct 9$14.700.520.0%3.82%3.83%28
$390.00Oct 9$12.300.471.3%3.20%4.50%47
$390.00Oct 16$12.100.471.3%3.14%4.45%3112
$415.00Oct 23$5.700.297.8%1.48%9.28%1--
$420.00Oct 16$5.500.259.1%1.43%10.53%10854
$400.00Oct 9$8.500.373.9%2.21%6.11%2526
$400.00Oct 16$8.200.383.9%2.13%6.03%2312.3K

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 2,459
Total Puts 2,554
Put/Call Ratio 1.04
Net Difference -95

Prior's Put/Call Breakdown

Total Calls 5,072
Total Puts 5,871
Put/Call Ratio 1.16
Net Difference -799

Prior 7-Day Put/Call Summary

Total Calls 24,055
Total Puts 21,328
Average Put/Call Ratio 0.79
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All