SNPS - Options Database

SNPS

SYNOPSYS INC

$424.91 +2.87%

$423.68 (-0.29%)🌙

as of 09/24 07:08 PM

(9/21 19:02) ◀

Thursday, September 24, 2026 (7:08pm)

▶ (9/25 18:57)

◀ 9/24 19:08 ▶

Option Volume

Detail

ℹ

Current (09/24) 2,973

Calls: 1,768 (59%)

Puts: 1,205 (41%)

Prior (09/21) 5,871

Calls: 4,092 (70%)

Puts: 1,779 (30%)

Current vs Prior -49.36%

Calls: -56.79% (Calls)

Puts: -32.27% (Puts)

Prior 7-Day Total 39,248

Calls: 22,762 (58%)

Puts: 16,486 (42%)

Prior 7-Day Average 5,606

Calls: 3,251 (58%)

Puts: 2,355 (42%)

Current vs Prior 7-Day Avg -46.98%

Calls: -45.63%

Puts: -48.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $4.81M

Calls: $3.73M (78%)

Puts: $1.08M (22%)

Prior (09/21) $11.16M

Calls: $9.35M (84%)

Puts: $1.80M (16%)

Current vs Prior -56.86%

Calls: -60.08%

Puts: -40.13%

Prior 7-Day Total $68.49M

Calls: $38.07M (56%)

Puts: $30.41M (44%)

Prior 7-Day Average $9.78M

Calls: $5.44M (56%)

Puts: $4.34M (44%)

Current vs Prior 7-Day Avg -50.80%

Calls: -31.37%

Puts: -75.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.68

Prior (09/21) 0.43

Current vs Prior +56.77%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -3.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 34,136

Calls: 18,501 (54%)

Puts: 15,635 (46%)

Prior (09/21) 41,338

Calls: 23,538 (57%)

Puts: 17,800 (43%)

Current vs Prior -17.42%

Prior 7-Day Total 299,340

Calls: 137,225 (46%)

Puts: 162,115 (54%)

Prior 7-Day Average 42,762

Calls: 19,603 (46%)

Puts: 23,159 (54%)

Current vs Prior 7-Day Avg -20.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.17% | 5.61%9.32% | 14.99%

Prior 4.12% | 6.99%9.83% | 15.23%

Current vs Prior -47.26% | -19.73%-5.19% | -1.56%

Prior 7-Day Avg 4.04% | 6.56%5.49% | 12.85%

Current vs 7-Day Avg -46.25% | -14.39%+69.63% | +16.68%

Prior 7-Day Eod 4.12% | 6.99%9.83% | 15.23%

Current vs 7-Day Eod -47.26% | -19.73%-5.19% | -1.56%

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 67.81% | 38.62%

Calls: 72.77% | 24.92%

Puts: 62.86% | 52.32%

Current vs 7-Day Avg +10.63% | +37.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($3.73M) vs puts ($1.08M). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.68.

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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 10 of results (avg 8.3%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	65.50	70.00	$67.75	6.6%	50	0.92	190
$340.00	Oct 16	83.00	89.30	$86.15	7.3%	2	0.97	--
$400.00	Oct 16	33.20	35.80	$34.50	7.5%	71	0.73	1.5K
$350.00	Oct 16	73.50	79.70	$76.60	8.1%	2	0.94	--
$370.00	Oct 16	55.70	60.40	$58.05	8.1%	6	0.89	144

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 16	15.50	16.80	$16.15	8.0%	9	0.43	130
$415.00	Oct 16	13.30	14.60	$13.95	9.3%	6	0.39	5
$430.00	Oct 16	19.90	21.90	$20.90	9.6%	3	0.51	187

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. 49 found (avg delta 0.72, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	83.00	89.30	$86.15	7.3%	2	0.97	--
$350.00	Oct 16	73.50	79.70	$76.60	8.1%	2	0.94	--
$360.00	Oct 16	65.50	70.00	$67.75	6.6%	50	0.92	190
$380.00	Sep 25	42.30	46.60	$44.45	9.7%	3	0.91	111
$340.00	Oct 30	84.30	91.60	$87.95	8.3%	1	0.90	1

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	19.90	21.90	$20.90	9.6%	3	0.51	187
$427.50	Oct 2	11.40	14.00	$12.70	20.5%	1	0.51	--

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 2.2K, top 163)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.50	Sep 25	0.55	3.90	$2.23	150.2%	163	0.30	20
$425.00	Oct 2	10.80	13.30	$12.05	20.7%	159	0.53	41
$417.50	Sep 25	5.10	12.40	$8.75	83.4%	105	0.68	37
$402.50	Sep 25	19.10	26.40	$22.75	32.1%	104	0.83	123
$400.00	Oct 16	33.20	35.80	$34.50	7.5%	71	0.73	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 25	0.00	6.30	$3.15	200.0%	121	0.34	6
$390.00	Oct 2	0.90	3.70	$2.30	121.7%	81	0.13	26
$370.00	Oct 2	0.20	0.75	$0.48	114.6%	62	0.04	335
$350.00	Oct 2	0.00	4.30	$2.15	200.0%	59	0.07	53
$420.00	Oct 2	7.80	10.30	$9.05	27.6%	59	0.41	12

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 43.6%, max 100.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Sep 25	Oct 30	80.2%	41.0%	95.8%	17	150
$410.00	Sep 25	Oct 16	86.8%	45.8%	89.6%	14	663
$417.50	Sep 25	Oct 2	88.9%	47.6%	86.8%	126	114
$420.00	Sep 25	Nov 6	65.5%	41.7%	56.9%	52	116
$435.00	Sep 25	Oct 30	71.1%	45.9%	55.0%	24	29

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$410.00	Sep 25	Oct 30	86.8%	43.4%	100.0%	30	42
$415.00	Oct 2	Oct 30	47.8%	41.0%	16.8%	11	65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 1.13, avg 6.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$430.00	Oct 23	$11.75	$13.25	$11.75	68%	1.13	$416.75
$465.00	$485.00	Oct 30	$2.72	$17.28	$2.72	27%	6.35	$467.72
$485.00	$500.00	Oct 30	$1.15	$13.85	$1.15	19%	12.04	$486.15
$420.00	$450.00	Nov 6	$12.50	$17.50	$12.50	56%	1.40	$432.50
$405.00	$407.50	Oct 2	$0.85	$1.65	$0.85	77%	1.94	$405.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$417.50	$412.50	Sep 25	$0.20	$4.80	$0.20	32%	24.00	$417.30
$415.00	$410.00	Oct 2	$0.40	$4.60	$0.40	34%	11.50	$414.60
$415.00	$410.00	Oct 30	$1.00	$4.00	$1.00	41%	4.00	$414.00
$370.00	$345.00	Nov 6	$1.80	$23.20	$1.80	16%	12.89	$368.20
$395.00	$390.00	Oct 23	$0.25	$4.75	$0.25	25%	19.00	$394.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.63, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$500.00	Sep 25	$2.12	$2.12	$17.88	89%	0.12	$482.12
$460.00	$470.00	Oct 16	$4.00	$4.00	$6.00	72%	0.67	$464.00
$430.00	$440.00	Oct 9	$5.80	$5.80	$4.20	53%	1.38	$435.80
$432.50	$435.00	Oct 2	$2.20	$2.20	$0.30	56%	7.33	$434.70
$435.00	$440.00	Oct 16	$3.30	$3.30	$1.70	55%	1.94	$438.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$385.00	Oct 30	$9.65	$9.65	$15.35	62%	0.63	$400.35
$390.00	$380.00	Oct 23	$3.17	$3.17	$6.83	77%	0.46	$386.83
$412.50	$410.00	Oct 16	$2.30	$2.30	$0.20	62%	11.50	$410.20
$407.50	$405.00	Oct 16	$2.20	$2.20	$0.30	66%	7.33	$405.30
$412.50	$410.00	Sep 25	$1.95	$1.95	$0.55	73%	3.55	$410.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $7.89, cheapest $3.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$417.50	Sep 25	Oct 2	$6.70	88.9%	47.6%
$420.00	Sep 25	Oct 2	$8.15	65.5%	47.6%
$422.50	Sep 25	Oct 9	$10.97	56.9%	43.4%
$430.00	Sep 25	Oct 2	$6.62	56.2%	45.6%
$425.00	Sep 25	Oct 2	$8.22	47.4%	44.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$417.50	Sep 25	Oct 2	$3.90	88.9%	47.6%
$420.00	Sep 25	Oct 2	$5.90	65.5%	47.6%
$422.50	Sep 25	Oct 16	$13.85	56.9%	45.1%
$415.00	Oct 2	Oct 16	$6.85	47.8%	45.6%
$425.00	Oct 2	Oct 16	$8.25	44.5%	45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 2.10% of stock, avg 7.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$422.50	Sep 25	$5.53	$3.40	$8.93	$413.57	$431.43	2.10%
$420.00	Sep 25	$6.50	$3.15	$9.65	$410.35	$429.65	2.27%
$417.50	Sep 25	$8.75	$4.10	$12.85	$404.65	$430.35	3.02%
$410.00	Sep 25	$14.65	$1.95	$16.60	$393.40	$426.60	3.91%
$405.00	Sep 25	$20.00	$1.15	$21.15	$383.85	$426.15	4.98%
$425.00	Oct 2	$12.05	$10.60	$22.65	$402.35	$447.65	5.33%
$417.50	Oct 2	$15.45	$8.00	$23.45	$394.05	$440.95	5.52%
$420.00	Oct 2	$14.65	$9.05	$23.70	$396.30	$443.70	5.58%
$402.50	Sep 25	$22.75	$2.55	$25.30	$377.20	$427.80	5.95%
$400.00	Sep 25	$25.15	$1.25	$26.40	$373.60	$426.40	6.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.98% of stock, avg 4.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$432.50	$410.00	Sep 25	$2.23	$1.95	$4.18	$405.82	$436.68
$435.00	$410.00	Sep 25	$2.58	$1.95	$4.53	$405.47	$439.53
$432.50	$420.00	Sep 25	$2.23	$3.15	$5.38	$414.62	$437.88
$430.00	$410.00	Sep 25	$2.98	$1.95	$4.93	$405.07	$434.93
$435.00	$420.00	Sep 25	$2.58	$3.15	$5.73	$414.27	$440.73
$432.50	$422.50	Sep 25	$2.23	$3.40	$5.63	$416.87	$438.13
$432.50	$412.50	Sep 25	$2.23	$3.90	$6.13	$406.37	$438.63
$430.00	$420.00	Sep 25	$2.98	$3.15	$6.13	$413.87	$436.13
$457.50	$410.00	Sep 25	$4.30	$1.95	$6.25	$403.75	$463.75
$432.50	$417.50	Sep 25	$2.23	$4.10	$6.33	$411.17	$438.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 2.12, avg credit $2.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
392/395	460/470	Oct 16	$6.80	$3.20	47%	2.12	$388.20	$466.80
350/355	460/465	Oct 30	$3.58	$1.42	58%	2.52	$351.42	$463.58
340/350	460/470	Oct 16	$4.75	$5.25	66%	0.90	$345.25	$464.75
355/360	460/470	Oct 16	$4.61	$5.39	64%	0.86	$355.39	$464.61
398/400	455/458	Oct 2	$2.00	$0.50	60%	4.00	$398.00	$457.00
370/375	460/470	Oct 16	$5.02	$4.98	59%	1.01	$369.98	$465.02
360/370	460/470	Oct 16	$4.70	$5.30	62%	0.89	$365.30	$464.70
372/375	455/458	Oct 2	$1.58	$0.92	71%	1.72	$373.42	$456.58
345/350	460/465	Oct 30	$2.67	$2.33	61%	1.15	$347.33	$462.67
370/375	460/465	Oct 30	$3.00	$2.00	53%	1.50	$372.00	$463.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 24.00, cheapest $0.11)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Oct 16	$0.40	$9.60	16%	24.00
$420.00	$425.00	$430.00	Oct 2	$0.15	$4.85	14%	32.33
$425.00	$427.50	$430.00	Sep 25	$0.11	$2.39	17%	21.73
$390.00	$400.00	$410.00	Oct 16	$0.95	$9.05	16%	9.53
$420.00	$435.00	$450.00	Oct 30	$1.70	$13.30	19%	7.82

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$415.00	$417.50	$420.00	Oct 2	$0.15	$2.35	6%	15.67
$380.00	$382.50	$385.00	Oct 2	$0.29	$2.21	1%	7.62
$390.00	$392.50	$395.00	Oct 2	$0.35	$2.15	4%	6.14
$340.00	$345.00	$350.00	Oct 23	$0.43	$4.57	2%	10.63
$350.00	$355.00	$360.00	Oct 23	$0.50	$4.50	3%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-3.95, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$390.00	1:2	Oct 30	-$3.95	$46.05
$420.00	$450.00	1:2	Nov 6	-$4.15	$25.85
$405.00	$430.00	1:2	Oct 23	-$8.95	$16.05
$440.00	$460.00	1:2	Oct 9	-$0.60	$19.40
$457.50	$480.00	1:2	Sep 25	$0.00	$22.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$405.00	1:2	Oct 23	-$4.20	$10.80
$390.00	$380.00	1:2	Oct 23	-$1.01	$8.99
$380.00	$360.00	1:2	Oct 23	-$1.48	$18.52
$360.00	$340.00	1:2	Oct 9	-$0.60	$19.40
$370.00	$345.00	1:2	Nov 6	-$2.25	$22.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 2.97%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$450.00	Nov 6	$12.60	0.39	5.9%	2.97%	8.87%	2	--
$455.00	Nov 6	$10.90	0.36	7.1%	2.57%	9.65%	1	--
$430.00	Oct 23	$18.20	0.49	1.2%	4.28%	5.48%	2	9
$435.00	Oct 30	$16.10	0.45	2.4%	3.79%	6.16%	10	--
$450.00	Oct 30	$11.30	0.36	5.9%	2.66%	8.56%	2	--
$430.00	Oct 16	$16.30	0.49	1.2%	3.84%	5.03%	18	228
$435.00	Oct 16	$14.20	0.45	2.4%	3.34%	5.72%	2	--
$425.00	Oct 16	$18.50	0.53	0.0%	4.35%	4.38%	11	9
$460.00	Oct 30	$7.90	0.30	8.3%	1.86%	10.12%	1	--
$440.00	Oct 16	$11.60	0.41	3.5%	2.73%	6.28%	8	231

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 1,768

Total Puts 1,205

Put/Call Ratio 0.68

Net Difference 563

Prior's Put/Call Breakdown

Total Calls 4,092

Total Puts 1,779

Put/Call Ratio 0.43

Net Difference 2,313

Prior 7-Day Put/Call Summary

Total Calls 22,762

Total Puts 16,486

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