SNPS - Options Database

SNPS

SYNOPSYS INC

$401.85 +4.38%

$402.27 (+0.10%)🌙

as of 09/21 07:02 PM

(9/18 19:02) ◀

Monday, September 21, 2026 (7:02pm)

▶

◀ 9/21 19:02

Option Volume

Detail

ℹ

Current (09/21) 5,871

Calls: 4,092 (70%)

Puts: 1,779 (30%)

Prior (09/18) 5,013

Calls: 2,459 (49%)

Puts: 2,554 (51%)

Current vs Prior +17.12%

Calls: +66.41% (Calls)

Puts: -30.34% (Puts)

Prior 7-Day Total 47,104

Calls: 24,718 (52%)

Puts: 22,386 (48%)

Prior 7-Day Average 6,729

Calls: 3,531 (52%)

Puts: 3,198 (48%)

Current vs Prior 7-Day Avg -12.75%

Calls: +15.88%

Puts: -44.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $11.16M

Calls: $9.35M (84%)

Puts: $1.80M (16%)

Prior (09/18) $6.86M

Calls: $3.58M (52%)

Puts: $3.28M (48%)

Current vs Prior +62.67%

Calls: +161.56%

Puts: -45.04%

Prior 7-Day Total $73.26M

Calls: $36.36M (50%)

Puts: $36.90M (50%)

Prior 7-Day Average $10.47M

Calls: $5.19M (50%)

Puts: $5.27M (50%)

Current vs Prior 7-Day Avg +6.60%

Calls: +80.06%

Puts: -65.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.43

Prior (09/18) 1.04

Current vs Prior -58.14%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -47.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 41,338

Calls: 23,538 (57%)

Puts: 17,800 (43%)

Prior (09/18) 44,878

Calls: 21,308 (47%)

Puts: 23,570 (53%)

Current vs Prior -7.89%

Prior 7-Day Total 309,429

Calls: 133,711 (43%)

Puts: 175,718 (57%)

Prior 7-Day Average 44,204

Calls: 19,101 (43%)

Puts: 25,102 (57%)

Current vs Prior 7-Day Avg -6.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.12% | 6.99%9.83% | 15.23%

Prior 4.12% | 7.30%1.06% | 11.04%

Current vs Prior +0.03% | -4.20%+822.96% | +37.95%

Prior 7-Day Avg 4.11% | 6.45%4.98% | 12.52%

Current vs 7-Day Avg +0.09% | +8.39%+97.22% | +21.63%

Prior 7-Day Eod 4.12% | 7.30%1.06% | 11.04%

Current vs 7-Day Eod +0.03% | -4.20%+822.96% | +37.95%

Sentiment BEARISHBEARISH

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 66.01% | 34.98%

Calls: 73.86% | 21.23%

Puts: 58.17% | 48.73%

Current vs 7-Day Avg +13.64% | +51.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($9.35M) vs puts ($1.80M). Elevated premium activity with dollar volume up 63% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (4,092 calls vs 1,779 puts). P/C ratio dropping 58% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 6 of results (avg 8.5%, best 5.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 2	6.40	7.00	$6.70	9.0%	39	0.33	655
$380.00	Oct 16	30.60	33.50	$32.05	9.0%	5	0.69	72
$370.00	Oct 16	36.60	40.30	$38.45	9.6%	1	0.78	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 16	59.10	62.30	$60.70	5.3%	1	0.86	--
$395.00	Oct 2	9.20	10.00	$9.60	8.3%	141	0.39	12
$400.00	Oct 2	11.70	12.90	$12.30	9.8%	2	0.45	--

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 0.68, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Sep 25	31.00	38.90	$34.95	22.6%	1	0.95	2
$370.00	Sep 25	30.30	36.50	$33.40	18.6%	11	0.93	14
$365.00	Oct 2	37.20	43.60	$40.40	15.8%	1	0.89	12
$350.00	Sep 25	50.00	56.10	$53.05	11.5%	5	0.88	--
$375.00	Sep 25	25.50	30.60	$28.05	18.2%	2	0.87	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 16	59.10	62.30	$60.70	5.3%	1	0.86	--
$415.00	Sep 25	14.80	17.70	$16.25	17.8%	10	0.73	--
$430.00	Oct 16	34.20	38.00	$36.10	10.5%	1	0.71	--
$410.00	Oct 2	15.00	20.00	$17.50	28.6%	69	0.57	10
$405.00	Sep 25	8.30	13.00	$10.65	44.1%	3	0.55	11

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 4.0K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	19.30	21.50	$20.40	10.8%	1.1K	0.53	2.5K
$420.00	Oct 16	10.00	12.70	$11.35	23.8%	411	0.37	862
$402.50	Sep 25	6.60	9.30	$7.95	34.0%	118	0.50	14
$400.00	Sep 25	6.70	10.20	$8.45	41.4%	110	0.55	57
$410.00	Sep 25	3.40	5.30	$4.35	43.7%	74	0.35	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 2	9.20	10.00	$9.60	8.3%	141	0.39	12
$370.00	Oct 2	1.70	4.30	$3.00	86.7%	102	0.15	434
$350.00	Oct 16	2.30	3.10	$2.70	29.6%	80	0.11	262
$410.00	Oct 2	15.00	20.00	$17.50	28.6%	69	0.57	10
$340.00	Oct 16	1.25	2.40	$1.83	62.8%	62	0.08	417

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 18.0%, max 47.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$390.00	Sep 25	Oct 30	61.5%	42.3%	45.3%	6	376
$395.00	Sep 25	Oct 23	57.4%	41.7%	37.8%	25	582
$400.00	Sep 25	Oct 30	47.6%	42.2%	12.9%	121	81
$385.00	Sep 25	Oct 30	48.9%	44.0%	11.2%	18	682
$420.00	Sep 25	Oct 23	49.8%	45.1%	10.4%	63	78

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 25	Oct 30	64.9%	44.0%	47.4%	8	92
$390.00	Sep 25	Oct 23	61.5%	43.5%	41.2%	7	49
$395.00	Sep 25	Oct 23	57.4%	41.7%	37.8%	40	48
$400.00	Sep 25	Oct 30	47.6%	42.2%	12.9%	21	60
$385.00	Sep 25	Oct 16	48.9%	43.7%	12.0%	14	31

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 12.33, avg 4.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$450.00	Oct 23	$0.75	$9.25	$0.75	26%	12.33	$440.75
$395.00	$415.00	Oct 23	$8.70	$11.30	$8.70	58%	1.30	$403.70
$400.00	$402.50	Oct 2	$0.15	$2.35	$0.15	56%	15.67	$400.15
$370.00	$380.00	Oct 16	$6.40	$3.60	$6.40	78%	0.56	$376.40
$405.00	$410.00	Oct 16	$1.30	$3.70	$1.30	49%	2.85	$406.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$405.00	Sep 25	$5.60	$4.40	$5.60	74%	0.79	$409.40
$385.00	$380.00	Oct 16	$0.95	$4.05	$0.95	34%	4.26	$384.05
$395.00	$390.00	Oct 23	$1.40	$3.60	$1.40	42%	2.57	$393.60
$395.00	$392.50	Oct 2	$0.40	$2.10	$0.40	39%	5.25	$394.60
$405.00	$402.50	Oct 2	$0.70	$1.80	$0.70	51%	2.57	$404.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 1.38, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$450.00	Oct 2	$2.85	$2.85	$2.15	81%	1.33	$447.85
$432.50	$440.00	Sep 25	$2.50	$2.50	$5.00	80%	0.50	$435.00
$422.50	$425.00	Sep 25	$1.95	$1.95	$0.55	77%	3.55	$424.45
$410.00	$415.00	Oct 16	$3.40	$3.40	$1.60	55%	2.13	$413.40
$450.00	$455.00	Oct 16	$1.92	$1.92	$3.08	82%	0.62	$451.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Oct 2	$2.90	$2.90	$2.10	88%	1.38	$342.10
$370.00	$360.00	Oct 30	$4.07	$4.07	$5.93	75%	0.69	$365.93
$345.00	$340.00	Oct 9	$2.22	$2.22	$2.78	88%	0.80	$342.78
$362.50	$360.00	Sep 25	$1.97	$1.97	$0.53	86%	3.72	$360.53
$387.50	$385.00	Sep 25	$1.93	$1.93	$0.57	74%	3.39	$385.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $4.92, cheapest $2.67)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Sep 25	Oct 2	$5.05	61.5%	48.9%
$395.00	Sep 25	Oct 2	$4.70	57.4%	48.2%
$397.50	Sep 25	Oct 2	$4.35	55.7%	49.0%
$407.50	Sep 25	Oct 2	$5.90	51.1%	50.5%
$412.50	Sep 25	Oct 2	$5.05	45.6%	45.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Sep 25	Oct 2	$2.67	61.5%	48.9%
$395.00	Sep 25	Oct 2	$3.30	57.4%	48.2%
$405.00	Sep 25	Oct 2	$3.45	47.5%	47.9%
$392.50	Sep 25	Oct 2	$4.98	49.7%	50.6%
$410.00	Oct 2	Oct 16	$4.80	46.1%	47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.81% of stock, avg 7.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$400.00	Sep 25	$8.45	$6.85	$15.30	$384.70	$415.30	3.81%
$397.50	Sep 25	$10.05	$7.05	$17.10	$380.40	$414.60	4.26%
$405.00	Sep 25	$6.60	$10.65	$17.25	$387.75	$422.25	4.29%
$392.50	Sep 25	$13.25	$4.22	$17.47	$375.03	$409.97	4.35%
$395.00	Sep 25	$12.25	$6.30	$18.55	$376.45	$413.55	4.62%
$415.00	Sep 25	$3.13	$16.25	$19.38	$395.62	$434.38	4.82%
$390.00	Sep 25	$14.90	$5.13	$20.03	$369.97	$410.03	4.98%
$387.50	Sep 25	$17.15	$4.08	$21.23	$366.27	$408.73	5.28%
$385.00	Sep 25	$19.35	$2.15	$21.50	$363.50	$406.50	5.35%
$382.50	Sep 25	$21.90	$2.08	$23.98	$358.52	$406.48	5.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.83% of stock, avg 4.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$415.00	$392.50	Sep 25	$3.13	$4.22	$7.35	$385.15	$422.35
$412.50	$392.50	Sep 25	$3.60	$4.22	$7.82	$384.68	$420.32
$450.00	$372.50	Oct 9	$2.53	$4.85	$7.38	$365.12	$457.38
$440.00	$372.50	Oct 9	$3.53	$4.85	$8.38	$364.12	$448.38
$415.00	$390.00	Sep 25	$3.13	$5.13	$8.26	$381.74	$423.26
$412.50	$390.00	Sep 25	$3.60	$5.13	$8.73	$381.27	$421.23
$410.00	$392.50	Sep 25	$4.35	$4.22	$8.57	$383.93	$418.57
$450.00	$375.00	Oct 9	$2.53	$5.80	$8.33	$366.67	$458.33
$440.00	$375.00	Oct 9	$3.53	$5.80	$9.33	$365.67	$449.33
$410.00	$390.00	Sep 25	$4.35	$5.13	$9.48	$380.52	$419.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 10.90, avg credit $2.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
330/335	438/440	Oct 2	$4.58	$0.42	70%	10.90	$330.42	$442.08
330/335	445/450	Oct 2	$3.72	$1.28	75%	2.91	$331.28	$448.72
340/345	420/422	Oct 2	$4.60	$0.40	55%	11.50	$340.40	$424.60
355/360	438/440	Oct 2	$3.94	$1.06	67%	3.72	$356.06	$441.44
375/380	450/455	Oct 16	$4.62	$0.38	51%	12.16	$375.38	$454.62
340/345	425/430	Oct 2	$4.15	$0.85	60%	4.88	$340.85	$429.15
360/362	432/440	Sep 25	$4.47	$3.03	66%	1.48	$358.03	$436.97
365/368	445/450	Oct 2	$3.50	$1.50	68%	2.33	$364.00	$448.50
360/362	425/430	Oct 2	$4.02	$0.98	56%	4.10	$358.48	$429.02
370/372	445/450	Oct 2	$3.65	$1.35	63%	2.70	$368.85	$448.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$415.00	$420.00	$425.00	Oct 16	$0.05	$4.95	7%	99.00
$415.00	$417.50	$420.00	Sep 25	$0.15	$2.35	6%	15.67
$400.00	$402.50	$405.00	Oct 16	$0.20	$2.30	4%	11.50
$410.00	$412.50	$415.00	Sep 25	$0.28	$2.22	8%	7.93
$460.00	$470.00	$480.00	Oct 16	$0.51	$9.49	6%	18.61

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$377.50	$380.00	$382.50	Oct 2	$0.08	$2.42	3%	30.25
$345.00	$350.00	$355.00	Oct 23	$0.44	$4.56	4%	10.36
$345.00	$350.00	$355.00	Oct 16	$0.41	$4.59	3%	11.20
$367.50	$370.00	$372.50	Oct 2	$0.40	$2.10	4%	5.25
$345.00	$350.00	$355.00	Oct 2	$0.55	$4.45	4%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-11.50, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$420.00	1:2	Oct 9	-$2.45	$12.55
$440.00	$460.00	1:2	Oct 30	-$1.45	$18.55
$395.00	$415.00	1:2	Oct 23	-$7.80	$12.20
$430.00	$440.00	1:2	Oct 9	-$0.66	$9.34
$430.00	$440.00	1:2	Oct 16	-$2.04	$7.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$430.00	1:2	Oct 16	-$11.50	$18.50
$430.00	$410.00	1:2	Oct 16	-$8.50	$11.50
$400.00	$380.00	1:2	Oct 30	-$5.20	$14.80
$415.00	$405.00	1:2	Sep 25	-$5.05	$4.95
$390.00	$375.00	1:2	Oct 23	-$3.40	$11.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 5.20%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$405.00	Oct 30	$20.90	0.51	0.8%	5.20%	5.98%	6	--
$415.00	Oct 30	$15.50	0.44	3.3%	3.86%	7.13%	1	--
$430.00	Oct 30	$10.90	0.34	7.0%	2.71%	9.72%	4	--
$415.00	Oct 23	$14.60	0.43	3.3%	3.63%	6.91%	1	--
$410.00	Oct 30	$16.40	0.47	2.0%	4.08%	6.11%	6	1
$420.00	Oct 23	$12.50	0.39	4.5%	3.11%	7.63%	4	8
$440.00	Oct 30	$8.50	0.29	9.5%	2.12%	11.61%	1	20
$435.00	Oct 30	$8.60	0.32	8.2%	2.14%	10.39%	1	--
$430.00	Oct 23	$9.40	0.33	7.0%	2.34%	9.34%	6	1
$435.00	Oct 23	$7.80	0.29	8.2%	1.94%	10.19%	2	2

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 4,092

Total Puts 1,779

Put/Call Ratio 0.43

Net Difference 2,313

Prior's Put/Call Breakdown

Total Calls 2,459

Total Puts 2,554

Put/Call Ratio 1.04

Net Difference -95

Prior 7-Day Put/Call Summary

Total Calls 24,718

Total Puts 22,386

Average Put/Call Ratio 0.82

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