SNPS - Options Database

SNPS

SYNOPSYS INC

$402.08 +1.92%

(8/21 19:07) ◀

Tuesday, August 25, 2026 (2:05pm)

▶ (8/25 18:00)

◀ 8/25 14:05 ▶

Option Volume

Detail

ℹ

Current (08/25 2:05pm) 4,393

Calls: 2,004 (46%)

Puts: 2,389 (54%)

Prior (07/17) 4,292

Calls: 357 (8%)

Puts: 3,935 (92%)

Current vs Prior +2.35%

Calls: +461.34% (Calls)

Puts: -39.29% (Puts)

Prior 7-Day Total 48,770

Calls: 30,525 (63%)

Puts: 18,245 (37%)

Prior 7-Day Average 6,967

Calls: 4,360 (63%)

Puts: 2,606 (37%)

Current vs Prior 7-Day Avg -36.95%

Calls: -54.04%

Puts: -8.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/25 2:05pm) $4.58M

Calls: $3.27M (71%)

Puts: $1.31M (29%)

Prior (07/17) $7.33M

Calls: $1.01M (14%)

Puts: $6.32M (86%)

Current vs Prior -37.50%

Calls: +222.55%

Puts: -79.23%

Prior 7-Day Total $78.12M

Calls: $53.60M (69%)

Puts: $24.52M (31%)

Prior 7-Day Average $11.16M

Calls: $7.66M (69%)

Puts: $3.50M (31%)

Current vs Prior 7-Day Avg -58.94%

Calls: -57.30%

Puts: -62.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 2:05pm) 1.19

Prior (07/17) 11.02

Current vs Prior -89.18%

Prior 7-Day Average 1.60

Current vs Prior 7-Day Avg -25.34%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/25 2:05pm) 90,498

Calls: 41,176 (45%)

Puts: 49,322 (55%)

Prior (07/17) 76,369

Calls: 36,937 (48%)

Puts: 39,432 (52%)

Current vs Prior +18.50%

Prior 7-Day Total 515,439

Calls: 274,851 (53%)

Puts: 240,588 (47%)

Prior 7-Day Average 73,634

Calls: 39,264 (53%)

Puts: 34,369 (47%)

Current vs Prior 7-Day Avg +22.90%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 8.28% | 9.76%11.54% | 16.27%

Prior 8.17% | 10.21%3.15% | 14.91%

Current vs Prior +1.40% | -4.39%+266.86% | +9.07%

Prior 7-Day Avg 6.30% | 8.88%3.21% | 14.28%

Current vs 7-Day Avg +31.39% | +9.97%+259.38% | +13.89%

Prior 7-Day Eod 8.17% | 10.21%2.21% | 13.01%

Current vs 7-Day Eod +1.40% | -4.39%+422.93% | +25.05%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.14% | 9.35%

Calls: 8.70% | 11.25%

Puts: 15.58% | 7.45%

Prior 24.66% | 17.49%

Calls: 28.18% | 19.49%

Puts: 21.15% | 15.50%

Current vs Prior -50.77% | -46.54%

Prior 7-Day Avg 18.71% | 18.92%

Calls: 19.90% | 19.20%

Puts: 17.52% | 18.65%

Current vs 7-Day Avg -35.11% | -50.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($3.27M). Slightly bearish P/C ratio of 1.19. P/C ratio dropping 89% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
14:05	BULLISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 24 of results (avg 8.6%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Sep 18	22.40	23.90	$23.15	6.5%	6	0.53	1
$330.00	Sep 18	73.80	79.80	$76.80	7.8%	--	0.92	23
$340.00	Sep 18	65.20	70.80	$68.00	8.2%	--	0.89	25
$330.00	Aug 28	70.90	77.00	$73.95	8.2%	2	0.95	--
$395.00	Aug 28	19.00	20.70	$19.85	8.6%	1	0.60	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Sep 18	76.50	82.10	$79.30	7.1%	--	0.86	161
$402.50	Sep 4	18.10	19.50	$18.80	7.4%	3	0.48	--
$470.00	Aug 28	65.10	70.60	$67.85	8.1%	2	0.94	11
$475.00	Aug 28	69.50	75.40	$72.45	8.1%	--	0.94	14
$472.50	Aug 28	67.50	73.40	$70.45	8.4%	2	0.93	--

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. 58 found (avg delta 0.68, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Aug 28	68.00	74.60	$71.30	9.3%	2	0.97	--
$330.00	Aug 28	70.90	77.00	$73.95	8.2%	2	0.95	--
$330.00	Sep 18	73.80	79.80	$76.80	7.8%	--	0.92	23
$340.00	Sep 18	65.20	70.80	$68.00	8.2%	--	0.89	25
$350.00	Sep 18	56.60	62.40	$59.50	9.7%	50	0.85	916

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Aug 28	69.50	75.40	$72.45	8.1%	--	0.94	14
$470.00	Aug 28	65.10	70.60	$67.85	8.1%	2	0.94	11
$472.50	Aug 28	67.50	73.40	$70.45	8.4%	2	0.93	--
$460.00	Aug 28	55.60	61.20	$58.40	9.6%	--	0.90	12
$480.00	Sep 18	76.50	82.10	$79.30	7.1%	--	0.86	161

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 1.4K, top 150)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 18	7.20	7.90	$7.55	9.3%	78	0.24	437
$430.00	Sep 18	11.90	13.20	$12.55	10.4%	76	0.35	672
$420.00	Aug 28	8.50	9.70	$9.10	13.2%	58	0.36	206
$415.00	Aug 28	10.00	11.80	$10.90	16.5%	53	0.41	53
$350.00	Sep 18	56.60	62.40	$59.50	9.7%	50	0.85	916

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 2	8.10	11.90	$10.00	38.0%	150	0.24	4
$365.00	Aug 28	2.80	4.20	$3.50	40.0%	27	0.15	52
$350.00	Sep 18	4.40	5.40	$4.90	20.4%	26	0.15	546
$390.00	Aug 28	9.50	11.00	$10.25	14.6%	23	0.35	85
$410.00	Sep 18	24.20	27.10	$25.65	11.3%	20	0.52	794

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 103.1%, max 126.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Aug 28	Sep 25	110.1%	49.3%	123.2%	33	752
$395.00	Aug 28	Sep 25	111.0%	50.1%	121.6%	4	24
$430.00	Aug 28	Sep 25	112.1%	51.5%	117.5%	35	84
$425.00	Aug 28	Oct 2	108.8%	51.3%	112.0%	4	96
$440.00	Aug 28	Sep 25	110.3%	52.2%	111.4%	55	42

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Aug 28	Sep 25	113.0%	49.8%	126.9%	7	130
$400.00	Aug 28	Sep 25	110.1%	49.3%	123.2%	2	151
$385.00	Aug 28	Sep 25	110.8%	49.7%	123.0%	12	40
$387.50	Aug 28	Sep 18	119.8%	53.8%	122.8%	1	61
$365.00	Aug 28	Oct 2	111.9%	50.4%	121.8%	177	56

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 0.54, avg 3.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$370.00	Sep 18	$6.50	$3.50	$6.50	80%	0.54	$366.50
$395.00	$397.50	Aug 28	$0.20	$2.30	$0.20	60%	11.50	$395.20
$380.00	$390.00	Aug 28	$6.05	$3.95	$6.05	74%	0.65	$386.05
$400.00	$402.50	Aug 28	$0.40	$2.10	$0.40	55%	5.25	$400.40
$400.00	$415.00	Sep 25	$6.60	$8.40	$6.60	55%	1.27	$406.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$402.50	Sep 4	$0.35	$2.15	$0.35	50%	6.14	$404.65
$350.00	$340.00	Sep 25	$0.70	$9.30	$0.70	16%	13.29	$349.30
$435.00	$430.00	Aug 28	$3.10	$1.90	$3.10	75%	0.61	$431.90
$420.00	$415.00	Aug 28	$2.60	$2.40	$2.60	65%	0.92	$417.40
$392.50	$390.00	Sep 18	$0.55	$1.95	$0.55	40%	3.55	$391.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 6.14, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$437.50	Aug 28	$2.15	$2.15	$0.35	74%	6.14	$437.15
$412.50	$415.00	Aug 28	$1.95	$1.95	$0.55	56%	3.55	$414.45
$460.00	$480.00	Sep 11	$2.72	$2.72	$17.28	83%	0.16	$462.72
$417.50	$420.00	Aug 28	$1.55	$1.55	$0.95	61%	1.63	$419.05
$415.00	$420.00	Sep 4	$2.60	$2.60	$2.40	58%	1.08	$417.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$340.00	Aug 28	$1.70	$1.70	$0.80	90%	2.13	$340.80
$330.00	$325.00	Sep 4	$1.67	$1.67	$3.33	91%	0.50	$328.33
$387.50	$385.00	Aug 28	$2.10	$2.10	$0.40	66%	5.25	$385.40
$335.00	$330.00	Sep 11	$1.47	$1.47	$3.53	90%	0.42	$333.53
$340.00	$330.00	Sep 25	$2.02	$2.02	$7.98	87%	0.25	$337.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $3.90, cheapest $4.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Aug 28	Sep 25	$9.25	111.0%	50.1%
$417.50	Aug 28	Sep 18	$6.10	112.0%	55.8%
$397.50	Aug 28	Sep 18	$6.00	110.1%	54.2%
$390.00	Aug 28	Sep 18	$5.70	109.8%	54.2%
$407.50	Aug 28	Sep 18	$8.20	100.3%	56.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$387.50	Aug 28	Sep 18	$4.35	119.8%	53.8%
$392.50	Aug 28	Sep 18	$5.45	110.5%	52.8%
$410.00	Aug 28	Sep 18	$5.25	111.6%	56.2%
$420.00	Aug 28	Sep 18	$5.35	106.9%	56.4%
$390.00	Aug 28	Sep 4	$1.90	109.8%	66.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 7.91% of stock, avg 10.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$407.50	Aug 28	$12.85	$18.95	$31.80	$375.70	$439.30	7.91%
$400.00	Aug 28	$17.25	$14.70	$31.95	$368.05	$431.95	7.95%
$395.00	Aug 28	$19.85	$12.50	$32.35	$362.65	$427.35	8.05%
$405.00	Aug 28	$15.35	$17.20	$32.55	$372.45	$437.55	8.10%
$402.50	Aug 28	$16.85	$16.05	$32.90	$369.60	$435.40	8.18%
$410.00	Aug 28	$13.45	$20.40	$33.85	$376.15	$443.85	8.42%
$390.00	Aug 28	$23.75	$10.25	$34.00	$356.00	$424.00	8.46%
$415.00	Aug 28	$10.90	$23.55	$34.45	$380.55	$449.45	8.57%
$412.50	Aug 28	$12.85	$21.90	$34.75	$377.75	$447.25	8.64%
$420.00	Aug 28	$9.10	$26.15	$35.25	$384.75	$455.25	8.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 3.07% of stock, avg 7.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$455.00	$370.00	Sep 11	$5.40	$6.95	$12.35	$357.65	$467.35
$450.00	$370.00	Sep 11	$6.10	$6.95	$13.05	$356.95	$463.05
$440.00	$370.00	Sep 11	$8.00	$6.95	$14.95	$355.05	$454.95
$455.00	$380.00	Sep 11	$5.40	$9.85	$15.25	$364.75	$470.25
$450.00	$380.00	Sep 11	$6.10	$9.85	$15.95	$364.05	$465.95
$440.00	$380.00	Sep 11	$8.00	$9.85	$17.85	$362.15	$457.85
$430.00	$370.00	Sep 11	$10.65	$6.95	$17.60	$352.40	$447.60
$440.00	$360.00	Sep 25	$11.30	$7.25	$18.55	$341.45	$458.55
$430.00	$380.00	Sep 11	$10.65	$9.85	$20.50	$359.50	$450.50
$417.50	$390.00	Aug 28	$10.65	$10.25	$20.90	$369.10	$438.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 18.23, avg credit $2.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
355/358	435/438	Aug 28	$2.37	$0.13	63%	18.23	$355.13	$437.37
362/365	435/438	Aug 28	$2.37	$0.13	58%	18.23	$362.63	$437.37
340/342	430/432	Aug 28	$2.25	$0.25	62%	9.00	$340.25	$432.25
360/362	428/430	Sep 4	$2.32	$0.18	50%	12.89	$360.18	$429.82
325/330	435/438	Aug 28	$2.60	$2.40	68%	1.08	$327.40	$437.60
330/335	455/460	Sep 11	$2.42	$2.58	71%	0.94	$332.58	$457.42
325/330	428/430	Sep 4	$2.82	$2.18	59%	1.29	$327.18	$430.32
350/355	435/438	Aug 28	$2.53	$2.47	64%	1.02	$352.47	$437.53
345/348	422/425	Aug 28	$1.75	$0.75	57%	2.33	$345.75	$424.25
330/335	450/455	Sep 11	$2.17	$2.83	69%	0.77	$332.83	$452.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Sep 18	$0.20	$9.80	6%	49.00
$330.00	$340.00	$350.00	Sep 18	$0.30	$9.70	7%	32.33
$435.00	$440.00	$445.00	Sep 18	$0.15	$4.85	6%	32.33
$450.00	$455.00	$460.00	Aug 28	$0.14	$4.86	4%	34.71
$407.50	$410.00	$412.50	Sep 18	$0.10	$2.40	3%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Sep 18	$0.40	$9.60	10%	24.00
$360.00	$370.00	$380.00	Sep 11	$0.60	$9.40	13%	15.67
$390.00	$395.00	$400.00	Sep 11	$0.15	$4.85	8%	32.33
$360.00	$365.00	$370.00	Sep 18	$0.10	$4.90	6%	49.00
$450.00	$460.00	$470.00	Sep 18	$0.35	$9.65	8%	27.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-0.31, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$475.00	1:2	Sep 25	-$0.31	$24.69
$410.00	$430.00	1:2	Sep 11	-$3.70	$16.30
$475.00	$480.00	1:2	Aug 28	-$0.37	$4.63
$472.50	$475.00	1:2	Aug 28	-$0.78	$1.72
$467.50	$470.00	1:2	Aug 28	-$0.85	$1.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$345.00	1:2	Sep 4	-$1.03	$13.97
$335.00	$330.00	1:2	Sep 11	-$0.01	$4.99
$340.00	$330.00	1:2	Sep 25	-$0.66	$9.34
$330.00	$325.00	1:2	Aug 28	-$0.40	$4.60
$337.50	$335.00	1:2	Aug 28	-$0.33	$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 4.20%, avg 2.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$425.00	Oct 2	$16.90	0.42	5.7%	4.20%	9.90%	1	--
$425.00	Sep 25	$14.70	0.40	5.7%	3.66%	9.36%	21	1
$415.00	Sep 25	$17.90	0.46	3.2%	4.45%	7.67%	23	10
$420.00	Sep 25	$16.10	0.42	4.5%	4.00%	8.46%	26	9
$430.00	Sep 25	$12.90	0.36	6.9%	3.21%	10.15%	1	13
$415.00	Sep 18	$16.90	0.45	3.2%	4.20%	7.42%	1	1
$412.50	Sep 18	$17.90	0.46	2.6%	4.45%	7.04%	1	1
$402.50	Sep 18	$22.40	0.53	0.1%	5.57%	5.68%	6	1
$417.50	Sep 18	$15.90	0.43	3.8%	3.95%	7.79%	30	5
$405.00	Sep 18	$21.00	0.51	0.7%	5.22%	5.95%	3	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 2,004

Total Puts 2,389

Put/Call Ratio 1.19

Net Difference -385

Prior's Put/Call Breakdown

Total Calls 357

Total Puts 3,935

Put/Call Ratio 11.02

Net Difference -3,578

Prior 7-Day Put/Call Summary

Total Calls 30,525

Total Puts 18,245

Average Put/Call Ratio 1.60

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