SNPS - Options Database

SNPS

SYNOPSYS INC

$461.94 +12.67%

(8/27 14:00) ◀

Thursday, August 27, 2026 (3:00pm)

▶ (8/27 16:00)

◀ 8/27 15:00 ▶

Option Volume

Detail

ℹ

Current (08/27 3:00pm) 18,708

Calls: 12,913 (69%)

Puts: 5,795 (31%)

Prior --

Calls: 3,182 (69%)

Puts: 1,445 (31%)

Current vs Prior +0.00%

Calls: +305.81% (Calls)

Puts: +301.04% (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 +118.32%

Calls: +144.26%

Puts: +76.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 3:00pm) $38.06M

Calls: $33.89M (89%)

Puts: $4.17M (11%)

Prior --

Calls: $5.01M (73%)

Puts: $1.88M (27%)

Current vs Prior +0.00%

Calls: +576.72%

Puts: +121.73%

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 +207.15%

Calls: +289.02%

Puts: +13.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 3:00pm) 0.45

Prior 1.00

Current vs Prior -55.12%

Prior 7-Day Average 1.36

Current vs Prior 7-Day Avg -67.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 3:00pm) 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 3.36% | 5.66%9.28% | 13.22%

Prior 9.09% | 10.33%12.11% | 16.56%

Current vs Prior -63.11% | -45.22%-23.38% | -20.21%

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

Current vs 7-Day Avg -57.26% | -41.42%+3.87% | -16.95%

Prior 7-Day Eod 9.09% | 10.33%12.74% | 15.72%

Current vs 7-Day Eod -63.11% | -45.22%-27.21% | -15.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.99% | 17.43%

Calls: 28.95% | 13.72%

Puts: 43.04% | 21.14%

Prior 8.82% | 14.41%

Calls: 6.90% | 8.82%

Puts: 10.75% | 20.00%

Current vs Prior +308.05% | +20.96%

Prior 7-Day Avg 37.15% | 24.53%

Calls: 31.10% | 23.43%

Puts: 43.19% | 25.63%

Current vs 7-Day Avg -3.12% | -28.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($33.89M) vs puts ($4.17M). Dollar volume significantly above 7-day average (207% higher). Volume explosion - 118% above 7-day average (18,708 vs avg 8,569). Extreme bullish P/C ratio of 0.45 - heavy call buying (12,913 calls vs 5,795 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
15:00	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 34 of results (avg 8.4%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 28	70.80	75.80	$73.30	6.8%	33	1.00	51
$430.00	Sep 18	38.00	40.80	$39.40	7.1%	40	0.78	756
$375.00	Aug 28	84.00	90.20	$87.10	7.1%	3	1.00	45
$385.00	Sep 4	73.50	79.10	$76.30	7.3%	3	0.96	7
$380.00	Sep 18	79.80	86.00	$82.90	7.5%	22	0.95	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 18	41.80	45.00	$43.40	7.4%	36	0.77	439
$550.00	Sep 18	86.30	93.00	$89.65	7.5%	--	0.93	12
$450.00	Sep 18	12.00	13.00	$12.50	8.0%	79	0.37	294
$445.00	Sep 18	10.20	11.10	$10.65	8.5%	11	0.33	--
$530.00	Sep 18	67.70	73.90	$70.80	8.8%	--	0.91	148

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. 142 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 28	87.10	96.40	$91.75	10.1%	4	1.00	43
$372.50	Aug 28	85.00	94.00	$89.50	10.1%	--	1.00	71
$375.00	Aug 28	84.00	90.20	$87.10	7.1%	3	1.00	45
$380.00	Aug 28	77.70	85.70	$81.70	9.8%	3	1.00	59
$382.50	Aug 28	75.00	83.50	$79.25	10.7%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 18	86.30	93.00	$89.65	7.5%	--	0.93	12
$540.00	Sep 18	76.70	83.80	$80.25	8.8%	--	0.91	40
$530.00	Sep 18	67.70	73.90	$70.80	8.8%	--	0.91	148
$480.00	Aug 28	17.10	22.70	$19.90	28.1%	1	0.88	2
$520.00	Sep 18	58.30	64.90	$61.60	10.7%	2	0.87	81

Most actively traded options today. High liquidity = easy entry/exit. 354 active (total vol 12.5K, top 757)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 28	49.60	53.60	$51.60	7.8%	757	1.00	1.5K
$480.00	Aug 28	0.50	1.40	$0.95	94.7%	677	0.12	802
$465.00	Sep 4	10.30	12.90	$11.60	22.4%	630	0.47	10
$477.50	Sep 4	5.70	7.50	$6.60	27.3%	567	0.33	--
$470.00	Sep 18	14.50	16.70	$15.60	14.1%	344	0.46	540

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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%	117	0.00	619
$435.00	Aug 28	0.15	1.00	$0.57	149.1%	112	0.07	69
$445.00	Aug 28	1.05	5.40	$3.23	134.7%	103	0.23	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. 18 strikes (avg 70.9%, max 125.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Aug 28	Sep 25	92.0%	40.8%	125.5%	81	136
$450.00	Aug 28	Sep 25	81.3%	40.7%	99.5%	249	181
$460.00	Aug 28	Sep 25	72.6%	40.3%	80.1%	140	150
$470.00	Aug 28	Oct 9	72.2%	42.1%	71.3%	296	152
$447.50	Aug 28	Sep 4	81.1%	47.6%	70.2%	40	42

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Aug 28	Oct 9	92.0%	41.2%	123.1%	105	46
$450.00	Aug 28	Sep 25	81.3%	40.7%	99.5%	74	53
$460.00	Aug 28	Oct 2	72.6%	41.8%	73.6%	11	13
$470.00	Aug 28	Oct 2	72.2%	43.7%	65.2%	3	12
$442.50	Aug 28	Sep 4	76.4%	48.3%	58.2%	16	80

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 7.01, avg 5.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$540.00	Oct 2	$4.37	$30.63	$4.37	27%	7.01	$509.37
$430.00	$455.00	Oct 9	$14.85	$10.15	$14.85	72%	0.68	$444.85
$430.00	$435.00	Sep 25	$2.05	$2.95	$2.05	75%	1.44	$432.05
$387.50	$390.00	Aug 28	$1.20	$1.30	$1.20	95%	1.08	$388.70
$405.00	$407.50	Aug 28	$1.35	$1.15	$1.35	100%	0.85	$406.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$465.00	Aug 28	$1.60	$3.40	$1.60	69%	2.13	$468.40
$452.50	$450.00	Aug 28	$0.25	$2.25	$0.25	32%	9.00	$452.25
$440.00	$437.50	Sep 18	$0.25	$2.25	$0.25	29%	9.00	$439.75
$390.00	$375.00	Oct 9	$0.88	$14.12	$0.88	11%	16.05	$389.12
$465.00	$460.00	Sep 25	$1.95	$3.05	$1.95	50%	1.56	$463.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 0.36, avg 0.51)

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	86%	4.81	$499.57
$540.00	$545.00	Aug 28	$1.92	$1.92	$3.08	91%	0.62	$541.92
$545.00	$550.00	Sep 11	$1.57	$1.57	$3.43	90%	0.46	$546.57
$487.50	$490.00	Aug 28	$1.42	$1.42	$1.08	86%	1.31	$488.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$395.00	Oct 9	$13.28	$13.28	$36.72	63%	0.36	$431.72
$402.50	$400.00	Sep 4	$2.15	$2.15	$0.35	90%	6.14	$400.35
$420.00	$410.00	Sep 25	$3.30	$3.30	$6.70	79%	0.49	$416.70
$375.00	$370.00	Sep 11	$1.85	$1.85	$3.15	93%	0.59	$373.15
$372.50	$370.00	Sep 4	$1.65	$1.65	$0.85	93%	1.94	$370.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $6.80, cheapest $11.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$452.50	Aug 28	Sep 4	$6.60	74.9%	46.5%
$467.50	Aug 28	Sep 4	$5.75	73.0%	45.8%
$470.00	Aug 28	Sep 4	$5.52	72.2%	45.4%
$460.00	Aug 28	Sep 4	$6.25	72.6%	45.9%
$462.50	Aug 28	Sep 4	$6.25	69.5%	45.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Aug 28	Sep 18	$11.25	72.2%	41.9%
$460.00	Aug 28	Sep 4	$4.30	72.6%	45.9%
$457.50	Aug 28	Sep 4	$4.85	70.2%	45.8%
$465.00	Aug 28	Sep 25	$12.20	62.2%	43.4%
$455.00	Aug 28	Sep 4	$5.57	64.8%	47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 3.05% of stock, avg 7.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$465.00	Aug 28	$4.20	$9.90	$14.10	$450.90	$479.10	3.05%
$455.00	Aug 28	$10.40	$3.98	$14.38	$440.62	$469.38	3.11%
$457.50	Aug 28	$8.90	$5.50	$14.40	$443.10	$471.90	3.12%
$460.00	Aug 28	$7.60	$6.90	$14.50	$445.50	$474.50	3.14%
$470.00	Aug 28	$3.43	$11.50	$14.93	$455.07	$484.93	3.23%
$452.50	Aug 28	$11.40	$4.00	$15.40	$437.10	$467.90	3.33%
$475.00	Aug 28	$1.48	$16.15	$17.63	$457.37	$492.63	3.82%
$450.00	Aug 28	$15.20	$3.75	$18.95	$431.05	$468.95	4.10%
$447.50	Aug 28	$16.30	$3.03	$19.33	$428.17	$466.83	4.18%
$480.00	Aug 28	$0.95	$19.90	$20.85	$459.15	$500.85	4.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.28% of stock, avg 4.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$472.50	$450.00	Aug 28	$2.15	$3.75	$5.90	$444.10	$478.40
$472.50	$452.50	Aug 28	$2.15	$4.00	$6.15	$446.35	$478.65
$472.50	$455.00	Aug 28	$2.15	$3.98	$6.13	$448.87	$478.63
$470.00	$450.00	Aug 28	$3.43	$3.75	$7.18	$442.82	$477.18
$470.00	$452.50	Aug 28	$3.43	$4.00	$7.43	$445.07	$477.43
$470.00	$455.00	Aug 28	$3.43	$3.98	$7.41	$447.59	$477.41
$467.50	$455.00	Aug 28	$4.30	$3.98	$8.28	$446.72	$475.78
$465.00	$455.00	Aug 28	$4.20	$3.98	$8.18	$446.82	$473.18
$467.50	$452.50	Aug 28	$4.30	$4.00	$8.30	$444.20	$475.80
$467.50	$450.00	Aug 28	$4.30	$3.75	$8.05	$441.95	$475.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 2.82, avg credit $2.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
375/378	505/510	Aug 28	$3.69	$1.31	82%	2.82	$373.81	$508.69
370/375	545/550	Sep 11	$3.42	$1.58	83%	2.16	$371.58	$548.42
385/388	505/510	Aug 28	$3.22	$1.78	82%	1.81	$384.28	$508.22
385/390	478/480	Sep 4	$4.10	$0.90	59%	4.56	$385.90	$481.60
375/378	515/520	Aug 28	$2.87	$2.13	83%	1.35	$374.63	$517.87
408/410	498/500	Aug 28	$2.39	$0.11	83%	21.73	$407.61	$499.89
402/405	498/500	Aug 28	$2.37	$0.13	83%	18.23	$402.63	$499.87
395/398	498/500	Aug 28	$2.22	$0.28	84%	7.93	$395.28	$499.72
370/372	498/500	Aug 28	$2.19	$0.31	85%	7.06	$370.31	$499.69
415/418	498/500	Aug 28	$2.29	$0.21	81%	10.90	$415.21	$499.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Sep 18	$0.30	$9.70	17%	32.33
$510.00	$520.00	$530.00	Sep 18	$0.25	$9.75	9%	39.00
$480.00	$490.00	$500.00	Sep 18	$0.60	$9.40	14%	15.67
$500.00	$510.00	$520.00	Sep 18	$0.40	$9.60	10%	24.00
$410.00	$415.00	$420.00	Sep 25	$0.10	$4.90	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$480.00	$490.00	Sep 18	$0.10	$9.90	16%	99.00
$460.00	$470.00	$480.00	Sep 18	$0.20	$9.80	17%	49.00
$510.00	$520.00	$530.00	Sep 18	$0.25	$9.75	8%	39.00
$445.00	$450.00	$455.00	Sep 4	$0.15	$4.85	11%	32.33
$440.00	$445.00	$450.00	Sep 18	$0.15	$4.85	8%	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. 153 found (best net $-1.01, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$505.00	$540.00	1:2	Oct 2	-$1.01	$33.99
$440.00	$465.00	1:2	Oct 2	-$10.40	$14.60
$480.00	$500.00	1:2	Oct 2	-$4.00	$16.00
$515.00	$530.00	1:2	Sep 25	-$0.41	$14.59
$430.00	$455.00	1:2	Oct 9	-$16.40	$8.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$440.00	1:2	Oct 2	-$5.05	$14.95
$420.00	$410.00	1:2	Sep 25	-$0.50	$9.50
$445.00	$442.50	1:2	Aug 28	-$0.03	$2.47
$410.00	$400.00	1:2	Sep 25	-$0.70	$9.30
$400.00	$395.00	1:2	Sep 11	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 3.92%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Oct 9	$18.10	0.45	2.8%	3.92%	6.75%	1	--
$480.00	Oct 9	$16.40	0.42	3.9%	3.55%	7.46%	21	--
$465.00	Oct 9	$22.00	0.51	0.7%	4.76%	5.42%	1	--
$465.00	Oct 2	$21.80	0.50	0.7%	4.72%	5.38%	2	1
$470.00	Oct 9	$19.30	0.48	1.7%	4.18%	5.92%	1	--
$475.00	Oct 2	$16.80	0.44	2.8%	3.64%	6.46%	1	--
$480.00	Oct 2	$15.10	0.41	3.9%	3.27%	7.18%	31	2
$470.00	Oct 2	$18.50	0.47	1.7%	4.00%	5.75%	1	4
$470.00	Sep 25	$17.10	0.47	1.7%	3.70%	5.45%	15	3
$465.00	Sep 25	$18.50	0.50	0.7%	4.00%	4.67%	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 12,913

Total Puts 5,795

Put/Call Ratio 0.45

Net Difference 7,118

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