SNPS - Options Database

SNPS

SYNOPSYS INC

$367.70 -3.60%

$367.60 (-0.03%)🌙

as of 09/15 04:01 PM

(9/15 15:00) ◀

Tuesday, September 15, 2026 (4:00pm)

▶

◀ 9/15 16:01

Option Volume

Detail

ℹ

Current (09/15 4:00pm) 10,940

Calls: 5,080 (46%)

Puts: 5,860 (54%)

Prior (09/04) 13,687

Calls: 6,008 (44%)

Puts: 7,679 (56%)

Current vs Prior -20.07%

Calls: -15.45% (Calls)

Puts: -23.69% (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 +31.21%

Calls: +12.96%

Puts: +52.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/15 4:00pm) $24.39M

Calls: $10.95M (45%)

Puts: $13.44M (55%)

Prior (09/04) $15.92M

Calls: $7.63M (48%)

Puts: $8.29M (52%)

Current vs Prior +53.18%

Calls: +43.50%

Puts: +62.08%

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 +86.96%

Calls: +20.40%

Puts: +240.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/15 4:00pm) 1.15

Prior (09/04) 1.28

Current vs Prior -9.75%

Prior 7-Day Average 1.45

Current vs Prior 7-Day Avg -20.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/15 4:00pm) 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 4.72% | 6.70%4.72% | 12.08%

Prior 4.63% | 6.26%6.26% | 12.94%

Current vs Prior +1.83% | +7.11%-24.61% | -6.66%

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

Current vs 7-Day Avg -15.34% | -12.71%-42.25% | -16.15%

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

Current vs 7-Day Eod +1.83% | +7.11%+6.84% | -0.96%

Sentiment BEARISHBULLISH

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 70.15% | 33.61%

Calls: 78.92% | 29.33%

Puts: 61.37% | 37.88%

Current vs 7-Day Avg +6.95% | +58.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 53% vs prior. Dollar volume significantly above 7-day average (87% higher). Slightly bearish P/C ratio of 1.15.

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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
16:00	BEARISH	BEARISH	BEARISH
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 2 of results (avg 7.9%, best 5.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 16	66.40	73.30	$69.85	9.9%	--	0.95	117

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. 105 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 18	63.50	71.50	$67.50	11.9%	--	0.96	26
$340.00	Sep 18	24.30	32.10	$28.20	27.7%	--	0.95	22
$300.00	Oct 16	66.40	73.30	$69.85	9.9%	--	0.95	117
$310.00	Sep 18	53.50	61.60	$57.55	14.1%	--	0.92	18
$310.00	Oct 16	57.10	64.50	$60.80	12.2%	--	0.91	18

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
$425.00	Sep 18	53.00	61.70	$57.35	15.2%	--	1.00	56
$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	870

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. 12 strikes (avg 15.1%, max 38.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$392.50	Sep 18	Oct 2	66.9%	50.2%	33.4%	21	11
$360.00	Sep 18	Oct 30	57.0%	43.4%	31.3%	113	918
$385.00	Sep 18	Oct 30	45.3%	45.0%	0.7%	120	23
$370.00	Sep 18	Oct 30	47.3%	47.2%	0.3%	41	22

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Sep 18	Oct 23	58.6%	42.3%	38.4%	112	79
$360.00	Sep 18	Oct 30	57.0%	43.4%	31.3%	146	247
$367.50	Sep 18	Sep 25	55.4%	46.1%	20.1%	27	14
$355.00	Sep 18	Oct 30	51.9%	44.2%	17.5%	18	32
$375.00	Sep 18	Oct 9	49.2%	47.6%	3.4%	9	60

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 19.00, avg 4.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$350.00	$360.00	Oct 16	$5.50	$4.50	$5.50	68%	0.82	$355.50

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
$370.00	$365.00	Oct 9	$1.05	$3.95	$1.05	49%	3.76	$368.95
$402.50	$400.00	Sep 18	$1.35	$1.15	$1.35	91%	0.85	$401.15
$387.50	$385.00	Sep 25	$0.90	$1.60	$0.90	74%	1.78	$386.60
$350.00	$345.00	Oct 30	$0.85	$4.15	$0.85	35%	4.88	$349.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 1.52, avg 0.66)

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
$430.00	$437.50	Sep 25	$2.65	$2.65	$4.85	85%	0.55	$432.65
$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
$420.00	$430.00	Oct 16	$3.07	$3.07	$6.93	80%	0.44	$423.07

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	58.6%	44.1%
$360.00	Sep 18	Oct 16	$12.85	57.0%	45.6%
$367.50	Sep 18	Sep 25	$3.60	55.4%	46.1%
$375.00	Sep 18	Sep 25	$4.02	49.2%	45.7%
$370.00	Sep 18	Sep 25	$4.40	47.3%	45.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Sep 18	Sep 25	$2.40	57.0%	40.7%
$365.00	Sep 18	Sep 25	$3.25	58.6%	44.1%
$367.50	Sep 18	Sep 25	$4.22	55.4%	46.1%
$375.00	Sep 18	Sep 25	$3.20	49.2%	45.7%
$370.00	Sep 18	Sep 25	$3.70	47.3%	45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 3.73% of stock, avg 8.67%)

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%
$377.50	Sep 18	$2.93	$12.20	$15.13	$362.37	$392.63	4.11%
$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%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.38% of stock, avg 5.39%)

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. 174 found (best R:R 9.00, avg credit $2.51)

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. 96 found (best R:R 99.00, cheapest $0.05)

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
$310.00	$320.00	$330.00	Sep 18	$0.10	$9.90	2%	99.00
$360.00	$365.00	$370.00	Oct 30	$0.20	$4.80	7%	24.00

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
$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
$350.00	$355.00	$360.00	Oct 23	$0.10	$4.90	8%	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. 103 found (best net $-0.60, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$350.00	1:2	Oct 16	-$0.60	$39.40
$400.00	$420.00	1:2	Oct 30	-$1.95	$18.05
$340.00	$350.00	1:2	Sep 18	-$8.70	$1.30
$360.00	$365.00	1:2	Sep 18	-$3.05	$1.95
$420.00	$425.00	1:2	Sep 25	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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
$310.00	$300.00	1:2	Oct 16	-$0.12	$9.88
$320.00	$310.00	1:2	Oct 16	-$0.81	$9.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 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 5,080

Total Puts 5,860

Put/Call Ratio 1.15

Net Difference -780

Prior's Put/Call Breakdown

Total Calls 6,008

Total Puts 7,679

Put/Call Ratio 1.28

Net Difference -1,671

Prior 7-Day Put/Call Summary

Total Calls 31,479

Total Puts 26,887

Average Put/Call Ratio 1.45

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...

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