SNPS - Options Database

SNPS

SYNOPSYS INC

$369.79 -3.05%

(9/15 14:00) ◀

Tuesday, September 15, 2026 (3:00pm)

▶ (9/15 16:01)

◀ 9/15 15:00 ▶

Option Volume

Detail

ℹ

Current (09/15 3:00pm) 9,658

Calls: 4,093 (42%)

Puts: 5,565 (58%)

Prior (09/04) 13,131

Calls: 5,846 (45%)

Puts: 7,285 (55%)

Current vs Prior -26.45%

Calls: -29.99% (Calls)

Puts: -23.61% (Puts)

Prior 7-Day Total 58,366

Calls: 31,479 (54%)

Puts: 26,887 (46%)

Prior 7-Day Average 8,338

Calls: 4,497 (54%)

Puts: 3,841 (46%)

Current vs Prior 7-Day Avg +15.83%

Calls: -8.98%

Puts: +44.88%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/15 3:00pm) $22.22M

Calls: $10.18M (46%)

Puts: $12.04M (54%)

Prior (09/04) $15.32M

Calls: $7.49M (49%)

Puts: $7.83M (51%)

Current vs Prior +45.01%

Calls: +35.94%

Puts: +53.69%

Prior 7-Day Total $91.33M

Calls: $63.66M (70%)

Puts: $27.67M (30%)

Prior 7-Day Average $13.05M

Calls: $9.09M (70%)

Puts: $3.95M (30%)

Current vs Prior 7-Day Avg +70.31%

Calls: +11.93%

Puts: +204.61%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/15 3:00pm) 1.36

Prior (09/04) 1.25

Current vs Prior +9.11%

Prior 7-Day Average 1.45

Current vs Prior 7-Day Avg -6.42%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/15 3:00pm) 102,933

Calls: 47,406 (46%)

Puts: 55,527 (54%)

Prior (09/04) 96,757

Calls: 46,468 (48%)

Puts: 50,289 (52%)

Current vs Prior +6.38%

Prior 7-Day Total 620,678

Calls: 296,805 (48%)

Puts: 323,873 (52%)

Prior 7-Day Average 88,668

Calls: 42,400 (48%)

Puts: 46,267 (52%)

Current vs Prior 7-Day Avg +16.09%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.96% | 6.23%3.96% | 11.67%

Prior 4.63% | 6.26%6.26% | 12.94%

Current vs Prior -14.51% | -0.41%-36.70% | -9.80%

Prior 7-Day Avg 5.57% | 7.68%8.17% | 14.40%

Current vs 7-Day Avg -28.92% | -18.84%-51.51% | -18.97%

Prior 7-Day Eod 4.63% | 6.26%4.42% | 12.19%

Current vs 7-Day Eod -14.51% | -0.41%-10.30% | -4.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.83% | 22.93%

Calls: 78.95% | 25.42%

Puts: 18.71% | 20.44%

Prior 62.41% | 27.71%

Calls: 76.04% | 13.86%

Puts: 48.78% | 41.56%

Current vs Prior -21.76% | -17.25%

Prior 7-Day Avg 70.15% | 33.61%

Calls: 78.92% | 29.33%

Puts: 61.37% | 37.88%

Current vs 7-Day Avg -30.39% | -31.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (70% higher). Bearish P/C ratio of 1.36 indicates protective positioning.

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 BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
13:00	BEARISH	BEARISH	BEARISH
12:00	BEARISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:00	BULLISH	NEUTRAL	MIXED

📈 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 20 of results (avg 7.9%, best 4.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 16	68.40	74.40	$71.40	8.4%	--	0.92	117
$310.00	Oct 16	59.10	65.00	$62.05	9.5%	--	0.90	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	23.60	24.70	$24.15	4.6%	29	0.56	148
$370.00	Oct 16	18.30	19.20	$18.75	4.8%	62	0.48	386
$390.00	Oct 16	29.40	31.00	$30.20	5.3%	34	0.63	325
$350.00	Oct 16	10.10	10.80	$10.45	6.7%	47	0.31	227
$340.00	Oct 16	7.20	7.70	$7.45	6.7%	64	0.24	421

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. 102 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 18	65.80	73.80	$69.80	11.5%	--	1.00	26
$340.00	Sep 18	26.40	34.30	$30.35	26.0%	--	0.94	22
$300.00	Oct 16	68.40	74.40	$71.40	8.4%	--	0.92	117
$310.00	Sep 18	55.90	63.20	$59.55	12.3%	--	0.91	18
$320.00	Sep 18	45.90	54.00	$49.95	16.2%	--	0.90	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 18	48.10	53.70	$50.90	11.0%	10	1.00	1.3K
$430.00	Sep 18	58.50	64.90	$61.70	10.4%	14	1.00	565
$440.00	Sep 18	68.80	73.80	$71.30	7.0%	3	1.00	171
$415.00	Sep 25	43.00	49.80	$46.40	14.7%	--	0.93	15
$410.00	Sep 18	39.00	43.20	$41.10	10.2%	--	0.93	870

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 5.0K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	8.00	9.40	$8.70	16.1%	246	0.30	1.2K
$360.00	Oct 16	22.10	26.70	$24.40	18.9%	152	0.61	25
$375.00	Oct 2	11.80	14.00	$12.90	17.1%	114	0.47	2
$420.00	Oct 16	4.50	5.20	$4.85	14.4%	110	0.19	401
$400.00	Oct 23	9.20	11.70	$10.45	23.9%	105	0.32	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 23	0.25	4.20	$2.23	177.1%	1.6K	0.09	--
$360.00	Oct 16	13.50	14.60	$14.05	7.8%	177	0.39	269
$360.00	Sep 18	2.80	3.70	$3.25	27.7%	124	0.28	244
$370.00	Sep 18	6.30	7.60	$6.95	18.7%	88	0.50	280
$390.00	Oct 9	27.70	32.70	$30.20	16.6%	81	0.65	14

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 15.5%, max 20.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Sep 18	Oct 30	53.3%	44.2%	20.5%	63	918
$370.00	Sep 18	Oct 30	51.6%	43.6%	18.4%	40	22
$385.00	Sep 18	Oct 30	52.8%	45.7%	15.6%	118	23
$380.00	Sep 18	Oct 30	51.3%	46.2%	11.0%	26	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Sep 18	Oct 30	53.3%	44.2%	20.5%	134	247
$387.50	Sep 18	Sep 25	54.1%	45.1%	20.0%	--	26
$355.00	Sep 18	Oct 30	54.3%	45.2%	19.9%	18	32
$362.50	Sep 18	Sep 25	52.4%	43.7%	19.9%	34	22
$370.00	Sep 18	Oct 30	51.6%	43.6%	18.4%	111	281

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 3.17, avg 3.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$370.00	Oct 30	$1.20	$3.80	$1.20	56%	3.17	$366.20
$420.00	$425.00	Oct 30	$0.25	$4.75	$0.25	24%	19.00	$420.25
$400.00	$420.00	Oct 30	$4.35	$15.65	$4.35	34%	3.60	$404.35
$360.00	$370.00	Oct 16	$4.90	$5.10	$4.90	61%	1.04	$364.90
$350.00	$360.00	Oct 16	$5.80	$4.20	$5.80	68%	0.72	$355.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$400.00	Oct 23	$2.35	$2.65	$2.35	71%	1.13	$402.65
$380.00	$377.50	Sep 25	$0.60	$1.90	$0.60	63%	3.17	$379.40
$372.50	$370.00	Sep 18	$0.80	$1.70	$0.80	55%	2.13	$371.70
$385.00	$380.00	Oct 23	$2.35	$2.65	$2.35	58%	1.13	$382.65
$395.00	$392.50	Oct 2	$1.35	$1.15	$1.35	72%	0.85	$393.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.27, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$417.50	$420.00	Sep 18	$2.02	$2.02	$0.48	88%	4.21	$419.52
$435.00	$440.00	Sep 18	$2.00	$2.00	$3.00	90%	0.67	$437.00
$422.50	$425.00	Sep 18	$1.47	$1.47	$1.03	88%	1.43	$423.97
$407.50	$410.00	Sep 18	$1.37	$1.37	$1.13	87%	1.21	$408.87
$412.50	$415.00	Sep 18	$1.25	$1.25	$1.25	88%	1.00	$413.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$300.00	Sep 18	$2.12	$2.12	$7.88	91%	0.27	$307.88
$320.00	$305.00	Oct 23	$2.77	$2.77	$12.23	84%	0.23	$317.23
$330.00	$325.00	Oct 23	$1.95	$1.95	$3.05	80%	0.64	$328.05
$360.00	$355.00	Oct 9	$2.65	$2.65	$2.35	62%	1.13	$357.35
$320.00	$315.00	Oct 2	$1.23	$1.23	$3.77	89%	0.33	$318.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.52, cheapest $3.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$367.50	Sep 18	Sep 25	$4.10	51.6%	45.0%
$372.50	Sep 18	Sep 25	$4.15	51.9%	46.2%
$365.00	Sep 18	Oct 2	$8.90	51.3%	45.9%
$375.00	Sep 18	Sep 25	$4.20	52.0%	46.6%
$377.50	Sep 18	Sep 25	$4.00	51.3%	46.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Sep 18	Sep 25	$3.55	52.4%	43.7%
$365.00	Sep 18	Sep 25	$3.70	51.3%	43.4%
$367.50	Sep 18	Sep 25	$4.15	51.6%	45.0%
$375.00	Sep 18	Sep 25	$5.15	52.0%	46.6%
$377.50	Sep 18	Sep 25	$3.75	51.3%	46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 3.65% of stock, avg 8.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$372.50	Sep 18	$5.75	$7.75	$13.50	$359.00	$386.00	3.65%
$367.50	Sep 18	$7.70	$5.85	$13.55	$353.95	$381.05	3.66%
$370.00	Sep 18	$6.85	$6.95	$13.80	$356.20	$383.80	3.73%
$365.00	Sep 18	$9.15	$4.75	$13.90	$351.10	$378.90	3.76%
$375.00	Sep 18	$4.75	$9.45	$14.20	$360.80	$389.20	3.84%
$360.00	Sep 18	$12.00	$3.25	$15.25	$344.75	$375.25	4.12%
$377.50	Sep 18	$3.85	$12.30	$16.15	$361.35	$393.65	4.37%
$380.00	Sep 18	$3.05	$14.20	$17.25	$362.75	$397.25	4.66%
$355.00	Sep 18	$15.75	$2.08	$17.83	$337.17	$372.83	4.82%
$382.50	Sep 18	$2.55	$15.80	$18.35	$364.15	$400.85	4.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.57% of stock, avg 5.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.50	$360.00	Sep 18	$2.55	$3.25	$5.80	$354.20	$388.30
$380.00	$360.00	Sep 18	$3.05	$3.25	$6.30	$353.70	$386.30
$382.50	$362.50	Sep 18	$2.55	$3.90	$6.45	$356.05	$388.95
$380.00	$362.50	Sep 18	$3.05	$3.90	$6.95	$355.55	$386.95
$377.50	$360.00	Sep 18	$3.85	$3.25	$7.10	$352.90	$384.60
$377.50	$362.50	Sep 18	$3.85	$3.90	$7.75	$354.75	$385.25
$382.50	$365.00	Sep 18	$2.55	$4.75	$7.30	$357.70	$389.80
$380.00	$365.00	Sep 18	$3.05	$4.75	$7.80	$357.20	$387.80
$375.00	$360.00	Sep 18	$4.75	$3.25	$8.00	$352.00	$383.00
$377.50	$365.00	Sep 18	$3.85	$4.75	$8.60	$356.40	$386.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 0.54, avg credit $2.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/310	408/410	Sep 18	$3.49	$6.51	78%	0.54	$306.51	$410.99
345/348	408/410	Sep 18	$1.97	$0.53	73%	3.72	$345.53	$409.47
358/360	408/410	Sep 18	$2.07	$0.43	59%	4.81	$357.93	$409.57
350/352	408/410	Sep 18	$1.74	$0.76	71%	2.29	$350.76	$409.24
352/355	408/410	Sep 18	$1.78	$0.72	67%	2.47	$353.22	$409.28
335/340	435/440	Oct 30	$3.30	$1.70	53%	1.94	$336.70	$438.30
355/358	408/410	Sep 18	$1.84	$0.66	64%	2.79	$355.66	$409.34
320/325	435/440	Oct 30	$2.85	$2.15	62%	1.33	$322.15	$437.85
360/362	408/410	Sep 18	$2.02	$0.48	54%	4.21	$360.48	$409.52
345/350	435/440	Oct 30	$3.50	$1.50	47%	2.33	$346.50	$438.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$370.00	$380.00	Oct 16	$0.35	$9.65	16%	27.57
$390.00	$400.00	$410.00	Oct 16	$0.35	$9.65	13%	27.57
$380.00	$385.00	$390.00	Oct 2	$0.15	$4.85	10%	32.33
$395.00	$400.00	$405.00	Sep 25	$0.13	$4.87	8%	37.46
$370.00	$372.50	$375.00	Sep 18	$0.10	$2.40	11%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Oct 2	$0.05	$9.95	8%	199.00
$410.00	$420.00	$430.00	Oct 16	$0.20	$9.80	10%	49.00
$300.00	$310.00	$320.00	Oct 16	$0.14	$9.86	7%	70.43
$340.00	$350.00	$360.00	Oct 16	$0.60	$9.40	15%	15.67
$350.00	$355.00	$360.00	Oct 2	$0.05	$4.95	10%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-3.25, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$420.00	1:2	Oct 30	-$3.25	$16.75
$370.00	$385.00	1:2	Oct 9	-$4.95	$10.05
$385.00	$390.00	1:2	Sep 18	-$0.31	$4.69
$430.00	$437.50	1:2	Sep 25	-$0.20	$7.30
$420.00	$425.00	1:2	Sep 25	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$310.00	1:2	Oct 9	-$0.26	$9.74
$337.50	$330.00	1:2	Sep 25	-$0.17	$7.33
$315.00	$300.00	1:2	Oct 30	-$1.15	$13.85
$320.00	$315.00	1:2	Oct 2	-$0.12	$4.88
$310.00	$300.00	1:2	Oct 16	-$0.52	$9.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 4.73%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Oct 30	$17.50	0.46	2.8%	4.73%	7.49%	16	--
$385.00	Oct 30	$15.20	0.43	4.1%	4.11%	8.22%	20	1
$390.00	Oct 30	$13.60	0.40	5.5%	3.68%	9.14%	1	--
$370.00	Oct 30	$20.60	0.53	0.1%	5.57%	5.63%	18	--
$400.00	Oct 30	$10.20	0.34	8.2%	2.76%	10.93%	22	21
$370.00	Oct 23	$19.10	0.52	0.1%	5.17%	5.22%	2	--
$400.00	Oct 23	$9.20	0.32	8.2%	2.49%	10.66%	105	103
$370.00	Oct 16	$18.40	0.52	0.1%	4.98%	5.03%	19	79
$380.00	Oct 16	$13.90	0.44	2.8%	3.76%	6.52%	21	27
$420.00	Oct 30	$6.10	0.24	13.6%	1.65%	15.23%	14	1

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 4,093

Total Puts 5,565

Put/Call Ratio 1.36

Net Difference -1,472

Prior's Put/Call Breakdown

Total Calls 5,846

Total Puts 7,285

Put/Call Ratio 1.25

Net Difference -1,439

Prior 7-Day Put/Call Summary

Total Calls 31,479

Total Puts 26,887

Average Put/Call Ratio 1.45

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