Tour v528
SNPS
SYNOPSYS INC
$425.76 +0.20%
$427.03 (+0.30%)🌙
as of 09/25 06:57 PM
(9/24 19:08) ◀
|
Friday, September 25, 2026 (6:57pm)
January 2026
|
▶
◀ 9/25 18:57

Option Volume

Detail
ℹ
Current (09/25) 11,533
Calls: 9,351 (81%)
Puts: 2,182 (19%)
Prior (09/24) 2,973
Calls: 1,768 (59%)
Puts: 1,205 (41%)
Current vs Prior +287.92%
Calls: +428.90% (Calls)
Puts: +81.08% (Puts)
Prior 7-Day Total 37,293
Calls: 21,771 (58%)
Puts: 15,522 (42%)
Prior 7-Day Average 5,327
Calls: 3,110 (58%)
Puts: 2,217 (42%)
Current vs Prior 7-Day Avg +116.48%
Calls: +200.66%
Puts: -1.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $20.59M
Calls: $17.84M (87%)
Puts: $2.75M (13%)
Prior (09/24) $4.81M
Calls: $3.73M (78%)
Puts: $1.08M (22%)
Current vs Prior +327.85%
Calls: +377.90%
Puts: +154.87%
Prior 7-Day Total $66.56M
Calls: $37.36M (56%)
Puts: $29.20M (44%)
Prior 7-Day Average $9.51M
Calls: $5.34M (56%)
Puts: $4.17M (44%)
Current vs Prior 7-Day Avg +116.59%
Calls: +234.27%
Puts: -33.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.23
Prior (09/24) 0.68
Current vs Prior -65.76%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -66.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 38,449
Calls: 25,703 (67%)
Puts: 12,746 (33%)
Prior (09/24) 34,136
Calls: 18,501 (54%)
Puts: 15,635 (46%)
Current vs Prior +12.63%
Prior 7-Day Total 293,413
Calls: 135,880 (46%)
Puts: 157,533 (54%)
Prior 7-Day Average 41,916
Calls: 19,411 (46%)
Puts: 22,504 (54%)
Current vs Prior 7-Day Avg -8.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 0.99% | 5.43%8.87% | 15.14%
Prior 2.17% | 5.61%9.32% | 14.99%
Current vs Prior +149.77% | +23.44%-4.86% | +0.98%
Prior 7-Day Avg 3.74% | 6.35%5.82% | 13.10%
Current vs 7-Day Avg +44.96% | +9.08%+52.35% | +15.59%
Prior 7-Day Eod 2.17% | 5.61%9.32% | 14.99%
Current vs 7-Day Eod +149.77% | +23.44%-4.86% | +0.98%
Sentiment BEARISHBULLISH

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 69.62% | 42.25%
Calls: 71.68% | 28.60%
Puts: 67.55% | 55.91%
Current vs 7-Day Avg +7.76% | +25.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($17.84M) vs puts ($2.75M). Massive premium surge with dollar volume up 328% vs prior. Dollar volume significantly above 7-day average (117% higher). Unusually high activity with volume up 288% vs prior - elevated interest.

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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.7%, best 8.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Oct 3072.1078.50$75.308.5%10.90--
$400.00Oct 1632.5035.40$33.958.5%1.2K0.761.5K
$390.00Oct 1639.7043.40$41.558.9%10.82111
PUTS (0)
No puts meet the criteria

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. 75 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Sep 2520.2025.30$22.7522.4%150.98119
$400.00Sep 2523.3026.90$25.1014.3%160.98127
$412.50Sep 259.2016.90$13.0559.0%120.96--
$385.00Oct 240.2044.80$42.5010.8%10.93--
$382.50Oct 240.8048.00$44.4016.2%50.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 253.008.00$5.5090.9%121.003
$440.00Sep 2511.4016.70$14.0537.7%11.00--
$432.50Sep 254.4010.00$7.2077.8%20.75--
$437.50Sep 258.4015.70$12.0560.6%110.73--
$440.00Oct 216.8022.50$19.6529.0%10.68--

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 9.0K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1632.5035.40$33.958.5%1.2K0.761.5K
$395.00Sep 2528.3034.40$31.3519.5%6420.81583
$447.50Oct 22.754.70$3.7352.3%5880.23--
$437.50Oct 25.209.40$7.3057.5%5870.3612
$427.50Sep 250.002.05$1.02201.0%5760.41576
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1614.3018.30$16.3024.5%1830.42136
$400.00Oct 166.307.70$7.0020.0%1630.25272
$420.00Oct 27.709.00$8.3515.6%1610.4059
$435.00Oct 214.0017.60$15.8022.8%1020.61--
$370.00Oct 161.552.20$1.8834.6%930.09528

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 1311.0%, max 2904.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Sep 25Oct 161346.9%44.8%2904.4%3476
$385.00Sep 25Oct 21468.3%50.8%2788.0%576643
$460.00Sep 25Oct 301171.6%45.3%2485.9%4212
$407.50Sep 25Oct 9907.6%43.2%2000.9%1426
$405.00Sep 25Oct 16936.3%45.6%1953.1%1853
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$387.50Sep 25Oct 161407.8%47.5%2861.3%418
$410.00Sep 25Oct 16841.5%46.0%1730.5%12308
$415.00Oct 2Oct 3046.8%41.9%11.7%1377
$405.00Oct 2Oct 1648.8%45.6%7.0%8768

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 0.96, avg 4.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$415.00Oct 30$7.65$7.35$7.6571%0.96$407.65
$440.00$445.00Oct 23$0.20$4.80$0.2042%24.00$440.20
$420.00$425.00Oct 16$1.00$4.00$1.0058%4.00$421.00
$430.00$435.00Oct 30$0.80$4.20$0.8050%5.25$430.80
$445.00$450.00Oct 30$0.40$4.60$0.4040%11.50$445.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$430.00Oct 9$4.35$5.65$4.3564%1.30$435.65
$430.00$425.00Oct 9$1.75$3.25$1.7555%1.86$428.25
$380.00$370.00Nov 6$0.80$9.20$0.8019%11.50$379.20
$440.00$430.00Oct 16$5.00$5.00$5.0060%1.00$435.00
$432.50$430.00Oct 2$1.00$1.50$1.0056%1.50$431.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.72, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$470.00Sep 25$3.47$3.47$6.5379%0.53$463.47
$495.00$500.00Oct 2$2.10$2.10$2.9090%0.72$497.10
$467.50$470.00Oct 2$2.11$2.11$0.3984%5.41$469.61
$435.00$440.00Oct 30$4.05$4.05$0.9552%4.26$439.05
$475.00$480.00Oct 30$2.80$2.80$2.2074%1.27$477.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$400.00Sep 25$4.17$4.17$5.8374%0.72$405.83
$425.00$420.00Oct 9$3.95$3.95$1.0550%3.76$421.05
$385.00$380.00Nov 6$2.40$2.40$2.6078%0.92$382.60
$395.00$392.50Oct 16$1.80$1.80$0.7078%2.57$393.20
$415.00$410.00Oct 16$3.05$3.05$1.9562%1.56$411.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $8.04, cheapest $9.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$425.00Sep 25Oct 2$10.45148.4%45.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$425.00Sep 25Oct 2$9.07148.4%45.8%
$415.00Oct 2Oct 9$3.6546.8%41.7%
$435.00Oct 2Oct 23$9.0048.9%46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 0.52% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$425.00Sep 25$1.00$1.23$2.23$422.77$427.230.52%
$420.00Sep 25$5.05$0.25$5.30$414.70$425.301.24%
$430.00Sep 25$0.25$5.50$5.75$424.25$435.751.35%
$417.50Sep 25$7.70$0.35$8.05$409.45$425.551.89%
$432.50Sep 25$1.60$7.20$8.80$423.70$441.302.07%
$440.00Sep 25$0.03$14.05$14.08$425.92$454.083.31%
$437.50Sep 25$3.00$12.05$15.05$422.45$452.553.53%
$410.00Sep 25$15.00$4.30$19.30$390.70$429.304.53%
$425.00Oct 2$11.45$10.30$21.75$403.25$446.755.11%
$417.50Oct 2$14.65$7.60$22.25$395.25$439.755.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.53% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$427.50$425.00Sep 25$1.02$1.23$2.25$422.75$429.75
$432.50$425.00Sep 25$1.60$1.23$2.83$422.17$435.33
$435.00$425.00Sep 25$2.50$1.23$3.73$421.27$438.73
$437.50$425.00Sep 25$3.00$1.23$4.23$420.77$441.73
$432.50$410.00Sep 25$1.60$4.30$5.90$404.10$438.40
$427.50$410.00Sep 25$1.02$4.30$5.32$404.68$432.82
$447.50$425.00Sep 25$4.30$1.23$5.53$419.47$453.03
$432.50$395.00Sep 25$1.60$4.30$5.90$389.10$438.40
$432.50$392.50Sep 25$1.60$4.30$5.90$386.60$438.40
$432.50$387.50Sep 25$1.60$4.30$5.90$381.60$438.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 3.24, avg credit $2.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/410460/470Sep 25$7.64$2.3653%3.24$402.36$467.64
400/410448/450Sep 25$7.52$2.4849%3.03$402.48$455.02
350/355475/480Oct 30$4.03$0.9764%4.15$350.97$479.03
400/410438/440Sep 25$7.14$2.8646%2.50$402.86$444.64
388/390462/465Oct 2$2.40$0.1073%24.00$387.60$464.90
385/390475/480Oct 30$3.85$1.1551%3.35$386.15$478.85
350/355465/470Oct 30$3.33$1.6760%1.99$351.67$468.33
390/395450/455Oct 9$3.58$1.4252%2.52$391.42$453.58
388/390445/448Oct 2$2.17$0.3360%6.58$387.83$447.17
370/375455/460Oct 16$3.30$1.7057%1.94$371.70$458.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 0.52, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$455.00$460.00Oct 9$0.28$4.729%16.86
$470.00$480.00$490.00Oct 16$0.50$9.507%19.00
$390.00$392.50$395.00Sep 25$0.15$2.351%15.67
$465.00$470.00$475.00Oct 9$0.20$4.801%24.00
$457.50$460.00$462.50Oct 2$0.19$2.310%12.16
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$425.00$430.00Sep 25$3.29$1.7190%0.52
$400.00$405.00$410.00Oct 9$0.30$4.7010%15.67
$360.00$362.50$365.00Oct 9$0.07$2.430%34.71
$390.00$395.00$400.00Oct 23$0.25$4.757%19.00
$360.00$370.00$380.00Oct 23$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. 100 found (best net $-1.50, 85 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$490.001:2Oct 23-$0.45$19.55
$480.00$500.001:2Oct 30-$1.15$18.85
$460.00$470.001:2Oct 16-$1.20$8.80
$450.00$465.001:2Oct 23-$3.65$11.35
$425.00$427.501:2Sep 25-$1.04$1.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Oct 23-$1.50$18.50
$435.00$415.001:2Oct 30-$5.85$14.15
$437.50$432.501:2Sep 25-$2.35$2.65
$360.00$355.001:2Oct 23-$0.11$4.89
$372.50$370.001:2Oct 2-$0.12$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 4.39%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$435.00Nov 6$18.700.482.2%4.39%6.56%11--
$435.00Oct 30$18.100.482.2%4.25%6.42%1821
$450.00Oct 30$12.500.385.7%2.94%8.63%2--
$440.00Oct 30$14.400.433.3%3.38%6.73%225
$460.00Oct 30$9.300.328.0%2.18%10.23%29
$430.00Oct 30$17.800.511.0%4.18%5.18%410
$465.00Oct 30$8.000.309.2%1.88%11.10%3--
$475.00Oct 30$7.000.2611.6%1.64%13.21%2--
$445.00Oct 23$11.800.404.5%2.77%7.29%21
$445.00Oct 30$11.500.414.5%2.70%7.22%11

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 9,351
Total Puts 2,182
Put/Call Ratio 0.23
Net Difference 7,169

Prior's Put/Call Breakdown

Total Calls 1,768
Total Puts 1,205
Put/Call Ratio 0.68
Net Difference 563

Prior 7-Day Put/Call Summary

Total Calls 21,771
Total Puts 15,522
Average Put/Call Ratio 0.69
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