SNPS - Options Database

SNPS

SYNOPSYS INC

$455.27 +11.04%

(8/26 18:01) ◀

Thursday, August 27, 2026 (2:00pm)

▶ (8/27 15:00)

◀ 8/27 14:00 ▶

Option Volume

Detail

ℹ

Current (08/27 2:00pm) 17,364

Calls: 12,018 (69%)

Puts: 5,346 (31%)

Prior --

Calls: 3,182 (69%)

Puts: 1,445 (31%)

Current vs Prior +0.00%

Calls: +277.69% (Calls)

Puts: +269.97% (Puts)

Prior 7-Day Total 59,983

Calls: 37,006 (62%)

Puts: 22,977 (38%)

Prior 7-Day Average 8,569

Calls: 5,286 (62%)

Puts: 3,282 (38%)

Current vs Prior 7-Day Avg +102.64%

Calls: +127.33%

Puts: +62.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 2:00pm) $32.18M

Calls: $28.04M (87%)

Puts: $4.14M (13%)

Prior --

Calls: $5.01M (73%)

Puts: $1.88M (27%)

Current vs Prior +0.00%

Calls: +459.89%

Puts: +120.17%

Prior 7-Day Total $86.74M

Calls: $60.98M (70%)

Puts: $25.76M (30%)

Prior 7-Day Average $12.39M

Calls: $8.71M (70%)

Puts: $3.68M (30%)

Current vs Prior 7-Day Avg +159.69%

Calls: +221.86%

Puts: +12.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 2:00pm) 0.44

Prior 1.00

Current vs Prior -55.52%

Prior 7-Day Average 1.36

Current vs Prior 7-Day Avg -67.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 2:00pm) 103,636

Calls: 49,825 (48%)

Puts: 53,811 (52%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 545,463

Calls: 284,943 (52%)

Puts: 260,520 (48%)

Prior 7-Day Average 77,923

Calls: 40,706 (52%)

Puts: 37,217 (48%)

Current vs Prior 7-Day Avg +33.00%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.53% | 5.93%9.34% | 13.07%

Prior 8.28% | 9.76%11.54% | 16.27%

Current vs Prior -57.43% | -39.25%-19.11% | -19.65%

Prior 7-Day Avg 7.85% | 9.66%8.93% | 15.91%

Current vs 7-Day Avg -55.09% | -38.63%+4.53% | -17.87%

Prior 7-Day Eod 8.28% | 9.76%12.74% | 15.72%

Current vs 7-Day Eod -57.43% | -39.25%-26.75% | -16.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.24% | 19.25%

Calls: 44.27% | 17.91%

Puts: 44.21% | 20.59%

Prior 12.14% | 9.35%

Calls: 8.70% | 11.25%

Puts: 15.58% | 7.45%

Current vs Prior +264.42% | +105.88%

Prior 7-Day Avg 41.87% | 26.22%

Calls: 35.14% | 25.87%

Puts: 48.60% | 26.56%

Current vs 7-Day Avg +5.66% | -26.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($28.04M) vs puts ($4.14M). Dollar volume significantly above 7-day average (160% higher). Volume explosion - 103% above 7-day average (17,364 vs avg 8,569). Extreme bullish P/C ratio of 0.44 - heavy call buying (12,018 calls vs 5,346 puts).

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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	BULLISH	BULLISH
14:00	BULLISH	BULLISH	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 26 of results (avg 8.7%, best 7.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Sep 18	11.90	12.80	$12.35	7.3%	337	0.40	540
$430.00	Sep 25	35.20	38.00	$36.60	7.7%	2	0.71	16
$405.00	Sep 4	50.00	54.00	$52.00	7.7%	2	0.93	114
$450.00	Sep 18	20.90	22.60	$21.75	7.8%	123	0.56	459
$390.00	Aug 28	62.50	67.60	$65.05	7.8%	33	1.00	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Sep 18	83.00	89.60	$86.30	7.6%	--	0.92	40
$490.00	Sep 18	39.00	42.30	$40.65	8.1%	14	0.75	161
$530.00	Sep 18	73.40	80.00	$76.70	8.6%	--	0.92	148
$460.00	Sep 18	19.80	21.70	$20.75	9.2%	30	0.52	284
$450.00	Sep 18	14.40	15.80	$15.10	9.3%	72	0.43	294

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. 135 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 28	81.10	87.80	$84.45	7.9%	4	1.00	43
$372.50	Aug 28	78.20	85.20	$81.70	8.6%	--	1.00	71
$375.00	Aug 28	76.00	82.80	$79.40	8.6%	--	1.00	45
$377.50	Aug 28	73.20	80.20	$76.70	9.1%	--	1.00	15
$380.00	Aug 28	71.00	77.80	$74.40	9.1%	2	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 28	23.90	29.70	$26.80	21.6%	1	0.94	2
$540.00	Sep 18	83.00	89.60	$86.30	7.6%	--	0.92	40
$530.00	Sep 18	73.40	80.00	$76.70	8.6%	--	0.92	148
$520.00	Sep 18	64.00	71.00	$67.50	10.4%	2	0.89	81
$475.00	Aug 28	19.10	24.70	$21.90	25.6%	--	0.87	14

Most actively traded options today. High liquidity = easy entry/exit. 340 active (total vol 11.7K, top 754)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 28	42.20	48.50	$45.35	13.9%	754	1.00	1.5K
$465.00	Sep 4	7.80	9.60	$8.70	20.7%	627	0.40	10
$480.00	Aug 28	0.10	0.70	$0.40	150.0%	621	0.06	802
$477.50	Sep 4	3.10	5.30	$4.20	52.4%	564	0.25	--
$470.00	Sep 18	11.90	12.80	$12.35	7.3%	337	0.40	540

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Aug 28	0.00	0.05	$0.03	166.7%	226	0.00	188
$370.00	Aug 28	0.00	0.05	$0.03	166.7%	137	0.00	201
$400.00	Aug 28	0.00	0.05	$0.03	166.7%	116	0.00	619
$445.00	Aug 28	2.40	5.40	$3.90	76.9%	103	0.32	46
$380.00	Aug 28	0.00	0.05	$0.03	166.7%	101	0.00	185

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 68.1%, max 84.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Aug 28	Sep 25	79.2%	42.9%	84.7%	122	150
$455.00	Aug 28	Oct 9	73.9%	41.1%	79.9%	92	54
$472.50	Aug 28	Sep 4	73.1%	40.7%	79.5%	18	17
$445.00	Aug 28	Sep 25	74.3%	41.6%	78.7%	81	136
$465.00	Aug 28	Oct 9	76.0%	43.3%	75.7%	33	44

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Aug 28	Sep 25	79.2%	42.9%	84.7%	14	12
$445.00	Aug 28	Oct 9	74.3%	41.9%	77.2%	104	46
$450.00	Aug 28	Sep 25	69.3%	40.6%	70.5%	72	53
$440.00	Aug 28	Oct 2	70.6%	41.4%	70.3%	88	46
$470.00	Aug 28	Oct 2	73.1%	42.9%	70.1%	3	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 3.55, avg 4.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$455.00	Oct 9	$13.85	$11.15	$13.85	68%	0.81	$443.85
$440.00	$465.00	Oct 2	$12.45	$12.55	$12.45	62%	1.01	$452.45
$505.00	$540.00	Oct 2	$3.82	$31.18	$3.82	23%	8.16	$508.82
$425.00	$427.50	Aug 28	$1.50	$1.00	$1.50	100%	0.67	$426.50
$445.00	$450.00	Sep 11	$2.00	$3.00	$2.00	63%	1.50	$447.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$460.00	Sep 25	$1.10	$3.90	$1.10	54%	3.55	$463.90
$465.00	$460.00	Aug 28	$2.70	$2.30	$2.70	72%	0.85	$462.30
$435.00	$432.50	Sep 18	$0.30	$2.20	$0.30	30%	7.33	$434.70
$455.00	$450.00	Sep 4	$1.75	$3.25	$1.75	47%	1.86	$453.25
$430.00	$422.50	Sep 11	$1.05	$6.45	$1.05	23%	6.14	$428.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.45, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$510.00	Aug 28	$2.12	$2.12	$2.88	88%	0.74	$507.12
$497.50	$500.00	Aug 28	$2.07	$2.07	$0.43	88%	4.81	$499.57
$487.50	$490.00	Aug 28	$1.87	$1.87	$0.63	86%	2.97	$489.37
$470.00	$472.50	Sep 4	$2.05	$2.05	$0.45	66%	4.56	$472.05
$497.50	$500.00	Sep 4	$1.48	$1.48	$1.02	84%	1.45	$498.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$395.00	Oct 9	$15.52	$15.52	$34.48	59%	0.45	$429.48
$375.00	$370.00	Oct 9	$2.63	$2.63	$2.37	89%	1.11	$372.37
$420.00	$410.00	Sep 25	$3.62	$3.62	$6.38	77%	0.57	$416.38
$375.00	$370.00	Sep 11	$1.90	$1.90	$3.10	92%	0.61	$373.10
$372.50	$370.00	Sep 4	$1.82	$1.82	$0.68	93%	2.68	$370.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.19, cheapest $5.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$462.50	Aug 28	Sep 4	$5.45	80.3%	46.2%
$460.00	Aug 28	Sep 4	$5.75	79.2%	46.2%
$452.50	Aug 28	Sep 4	$6.95	78.4%	48.2%
$457.50	Aug 28	Sep 4	$6.35	76.9%	47.0%
$455.00	Aug 28	Sep 4	$6.85	73.9%	45.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Aug 28	Sep 4	$3.30	79.2%	46.2%
$457.50	Aug 28	Sep 4	$4.10	76.9%	47.0%
$445.00	Aug 28	Sep 4	$3.30	74.3%	44.7%
$455.00	Aug 28	Sep 4	$3.55	73.9%	45.9%
$450.00	Aug 28	Sep 4	$4.75	69.3%	48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 3.26% of stock, avg 7.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$455.00	Aug 28	$6.55	$8.30	$14.85	$440.15	$469.85	3.26%
$452.50	Aug 28	$7.65	$7.40	$15.05	$437.45	$467.55	3.31%
$457.50	Aug 28	$5.75	$9.50	$15.25	$442.25	$472.75	3.35%
$447.50	Aug 28	$11.20	$4.40	$15.60	$431.90	$463.10	3.43%
$450.00	Aug 28	$10.45	$5.35	$15.80	$434.20	$465.80	3.47%
$460.00	Aug 28	$5.00	$11.20	$16.20	$443.80	$476.20	3.56%
$465.00	Aug 28	$3.15	$13.90	$17.05	$447.95	$482.05	3.75%
$445.00	Aug 28	$13.55	$3.90	$17.45	$427.55	$462.45	3.83%
$442.50	Aug 28	$15.25	$2.53	$17.78	$424.72	$460.28	3.91%
$440.00	Aug 28	$16.95	$2.20	$19.15	$420.85	$459.15	4.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.25% of stock, avg 4.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$465.00	$442.50	Aug 28	$3.15	$2.53	$5.68	$436.82	$470.68
$465.00	$445.00	Aug 28	$3.15	$3.90	$7.05	$437.95	$472.05
$462.50	$442.50	Aug 28	$4.25	$2.53	$6.78	$435.72	$469.28
$465.00	$447.50	Aug 28	$3.15	$4.40	$7.55	$439.95	$472.55
$462.50	$445.00	Aug 28	$4.25	$3.90	$8.15	$436.85	$470.65
$460.00	$442.50	Aug 28	$5.00	$2.53	$7.53	$434.97	$467.53
$462.50	$447.50	Aug 28	$4.25	$4.40	$8.65	$438.85	$471.15
$460.00	$445.00	Aug 28	$5.00	$3.90	$8.90	$436.10	$468.90
$460.00	$447.50	Aug 28	$5.00	$4.40	$9.40	$438.10	$469.40
$465.00	$450.00	Aug 28	$3.15	$5.35	$8.50	$441.50	$473.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 5.41, avg credit $1.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/375	480/485	Sep 11	$4.22	$0.78	64%	5.41	$370.78	$484.22
410/412	492/495	Sep 4	$2.37	$0.13	73%	18.23	$410.13	$494.87
390/395	495/500	Sep 25	$3.73	$1.27	59%	2.94	$391.27	$498.73
370/375	500/505	Oct 2	$3.33	$1.67	64%	1.99	$371.67	$503.33
395/400	480/485	Sep 11	$3.37	$1.63	62%	2.07	$396.63	$483.37
370/375	475/480	Sep 11	$3.50	$1.50	59%	2.33	$371.50	$478.50
405/408	492/495	Sep 4	$2.07	$0.43	74%	4.81	$405.43	$494.57
425/428	492/495	Sep 4	$2.22	$0.28	66%	7.93	$425.28	$494.72
415/418	492/495	Sep 4	$2.04	$0.46	71%	4.43	$415.46	$494.54
370/375	495/500	Sep 25	$3.05	$1.95	64%	1.56	$371.95	$498.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Sep 18	$0.60	$9.40	17%	15.67
$470.00	$480.00	$490.00	Sep 18	$0.45	$9.55	14%	21.22
$490.00	$500.00	$510.00	Sep 18	$0.35	$9.65	11%	27.57
$465.00	$470.00	$475.00	Sep 11	$0.05	$4.95	10%	99.00
$410.00	$415.00	$420.00	Sep 25	$0.10	$4.90	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$480.00	$490.00	Sep 18	$0.45	$9.55	14%	21.22
$490.00	$500.00	$510.00	Sep 18	$0.35	$9.65	11%	27.57
$500.00	$510.00	$520.00	Sep 18	$0.35	$9.65	8%	27.57
$420.00	$425.00	$430.00	Sep 25	$0.10	$4.90	6%	49.00
$425.00	$430.00	$435.00	Sep 25	$0.15	$4.85	7%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-0.40, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$430.00	1:2	Oct 2	-$16.30	$13.70
$505.00	$540.00	1:2	Oct 2	-$0.01	$34.99
$440.00	$465.00	1:2	Oct 2	-$8.60	$16.40
$430.00	$455.00	1:2	Oct 9	-$13.40	$11.60
$480.00	$500.00	1:2	Oct 2	-$4.50	$15.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$440.00	1:2	Oct 2	-$0.40	$29.60
$420.00	$410.00	1:2	Sep 25	-$0.21	$9.79
$400.00	$395.00	1:2	Sep 11	-$0.15	$4.85
$412.50	$410.00	1:2	Sep 4	-$0.10	$2.40
$375.00	$372.50	1:2	Aug 28	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 4.28%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$465.00	Oct 2	$19.50	0.47	2.1%	4.28%	6.42%	1	1
$475.00	Oct 9	$15.80	0.41	4.3%	3.47%	7.80%	1	--
$480.00	Oct 9	$14.20	0.38	5.4%	3.12%	8.55%	13	--
$465.00	Oct 9	$18.70	0.47	2.1%	4.11%	6.24%	1	--
$475.00	Oct 2	$14.50	0.40	4.3%	3.18%	7.52%	1	--
$480.00	Oct 2	$12.90	0.37	5.4%	2.83%	8.27%	15	2
$460.00	Sep 25	$18.70	0.49	1.0%	4.11%	5.15%	1	1
$470.00	Sep 25	$14.50	0.42	3.2%	3.18%	6.42%	15	3
$475.00	Sep 25	$12.60	0.39	4.3%	2.77%	7.10%	11	2
$465.00	Sep 25	$15.80	0.46	2.1%	3.47%	5.61%	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 12,018

Total Puts 5,346

Put/Call Ratio 0.44

Net Difference 6,672

Prior's Put/Call Breakdown

Total Calls 3,182

Total Puts 1,445

Put/Call Ratio 1.00

Net Difference 1,737

Prior 7-Day Put/Call Summary

Total Calls 37,006

Total Puts 22,977

Average Put/Call Ratio 1.36

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