SNPS - Options Database

SNPS

SYNOPSYS INC

$464.89 +13.39%

(8/27 15:00) ◀

Thursday, August 27, 2026 (4:00pm)

▶

◀ 8/27 16:00

Option Volume

Detail

ℹ

Current (08/27 4:00pm) 20,321

Calls: 14,113 (69%)

Puts: 6,208 (31%)

Prior --

Calls: 3,182 (69%)

Puts: 1,445 (31%)

Current vs Prior +0.00%

Calls: +343.53% (Calls)

Puts: +329.62% (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 +137.15%

Calls: +166.96%

Puts: +89.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 4:00pm) $42.39M

Calls: $37.95M (90%)

Puts: $4.44M (10%)

Prior --

Calls: $5.01M (73%)

Puts: $1.88M (27%)

Current vs Prior +0.00%

Calls: +657.83%

Puts: +136.06%

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 +242.10%

Calls: +335.65%

Puts: +20.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 4:00pm) 0.44

Prior 1.00

Current vs Prior -56.01%

Prior 7-Day Average 1.36

Current vs Prior 7-Day Avg -67.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 4:00pm) 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 2.94% | 5.62%9.45% | 13.35%

Prior 9.09% | 10.33%12.11% | 16.56%

Current vs Prior -67.72% | -45.57%-21.91% | -19.41%

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

Current vs 7-Day Avg -62.60% | -41.79%+5.86% | -16.13%

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

Current vs 7-Day Eod -67.72% | -45.57%-25.82% | -15.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 85.56% | 31.41%

Calls: 117.78% | 34.97%

Puts: 53.33% | 27.85%

Prior 8.82% | 14.41%

Calls: 6.90% | 8.82%

Puts: 10.75% | 20.00%

Current vs Prior +870.07% | +117.97%

Prior 7-Day Avg 37.15% | 24.53%

Calls: 31.10% | 23.43%

Puts: 43.19% | 25.63%

Current vs 7-Day Avg +130.33% | +28.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($37.95M) vs puts ($4.44M). Dollar volume significantly above 7-day average (242% higher). Volume explosion - 137% above 7-day average (20,321 vs avg 8,569). Extreme bullish P/C ratio of 0.44 - heavy call buying (14,113 calls vs 6,208 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
16:00	BULLISH	BULLISH	BULLISH
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 31 of results (avg 8.0%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 4	82.90	86.70	$84.80	4.5%	3	0.97	4
$390.00	Sep 11	73.60	77.60	$75.60	5.3%	1	0.94	4
$392.50	Sep 18	72.20	76.20	$74.20	5.4%	2	0.92	2
$405.00	Sep 4	59.40	62.80	$61.10	5.6%	4	0.94	114
$375.00	Sep 4	85.80	91.90	$88.85	6.9%	2	0.95	2

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 18	83.20	88.30	$85.75	5.9%	--	0.93	12
$540.00	Sep 18	72.40	78.70	$75.55	8.3%	--	0.91	40

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. 149 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Aug 28	87.80	97.00	$92.40	10.0%	--	1.00	71
$375.00	Aug 28	85.30	93.30	$89.30	9.0%	12	1.00	45
$377.50	Aug 28	83.00	91.70	$87.35	10.0%	--	1.00	15
$380.00	Aug 28	80.00	88.50	$84.25	10.1%	3	1.00	59
$382.50	Aug 28	77.80	87.00	$82.40	11.2%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 18	83.20	88.30	$85.75	5.9%	--	0.93	12
$540.00	Sep 18	72.40	78.70	$75.55	8.3%	--	0.91	40
$530.00	Sep 18	63.30	71.50	$67.40	12.2%	--	0.89	148
$520.00	Sep 18	55.40	61.80	$58.60	10.9%	2	0.86	81
$480.00	Aug 28	14.30	18.90	$16.60	27.7%	1	0.84	2

Most actively traded options today. High liquidity = easy entry/exit. 357 active (total vol 13.3K, top 758)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 28	52.20	57.70	$54.95	10.0%	758	1.00	1.5K
$465.00	Sep 4	11.60	14.40	$13.00	21.5%	686	0.52	10
$480.00	Aug 28	1.10	1.50	$1.30	30.8%	680	0.16	802
$477.50	Sep 4	3.00	10.60	$6.80	111.8%	567	0.36	--
$470.00	Sep 18	15.00	18.00	$16.50	18.2%	348	0.48	540

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 28	0.00	0.05	$0.03	166.7%	117	0.00	619
$435.00	Aug 28	0.00	1.20	$0.60	200.0%	112	0.07	69
$435.00	Sep 4	1.70	4.10	$2.90	82.8%	108	0.16	1
$445.00	Aug 28	0.55	2.20	$1.38	119.6%	105	0.14	46
$430.00	Aug 28	0.20	0.60	$0.40	100.0%	104	0.04	37

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 72.8%, max 162.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Aug 28	Oct 2	107.4%	40.9%	162.4%	55	90
$460.00	Aug 28	Sep 25	82.2%	38.4%	114.1%	149	150
$452.50	Aug 28	Sep 4	89.1%	45.8%	94.4%	52	714
$457.50	Aug 28	Sep 4	82.4%	44.9%	83.7%	168	45
$450.00	Aug 28	Sep 25	62.2%	37.1%	67.5%	252	181

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Aug 28	Oct 2	107.4%	40.9%	162.4%	98	46
$460.00	Aug 28	Oct 2	82.2%	40.2%	104.4%	17	13
$450.00	Aug 28	Sep 25	62.2%	37.1%	67.5%	76	53
$470.00	Aug 28	Oct 2	60.1%	43.6%	37.9%	5	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 1.60, avg 5.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$460.00	Sep 18	$3.85	$6.15	$3.85	64%	1.60	$453.85
$412.50	$415.00	Sep 4	$0.40	$2.10	$0.40	90%	5.25	$412.90
$387.50	$390.00	Sep 4	$0.70	$1.80	$0.70	93%	2.57	$388.20
$440.00	$465.00	Oct 2	$13.75	$11.25	$13.75	68%	0.82	$453.75
$430.00	$455.00	Oct 9	$15.55	$9.45	$15.55	74%	0.61	$445.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$410.00	Sep 25	$0.22	$9.78	$0.22	18%	44.45	$419.78
$472.50	$470.00	Aug 28	$0.30	$2.20	$0.30	72%	7.33	$472.20
$500.00	$490.00	Sep 18	$6.20	$3.80	$6.20	75%	0.61	$493.80
$462.50	$460.00	Sep 4	$0.30	$2.20	$0.30	45%	7.33	$462.20
$445.00	$440.00	Sep 11	$0.50	$4.50	$0.50	28%	9.00	$444.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 0.33, avg 0.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$545.00	Aug 28	$2.07	$2.07	$2.93	91%	0.71	$542.07
$475.00	$480.00	Sep 11	$3.85	$3.85	$1.15	59%	3.35	$478.85
$505.00	$510.00	Aug 28	$2.12	$2.12	$2.88	87%	0.74	$507.12
$497.50	$500.00	Aug 28	$2.07	$2.07	$0.43	85%	4.81	$499.57
$525.00	$530.00	Aug 28	$1.95	$1.95	$3.05	90%	0.64	$526.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$395.00	Oct 9	$12.32	$12.32	$37.68	64%	0.33	$432.68
$387.50	$385.00	Aug 28	$2.22	$2.22	$0.28	92%	7.93	$385.28
$402.50	$400.00	Sep 4	$2.12	$2.12	$0.38	90%	5.58	$400.38
$410.00	$400.00	Sep 25	$2.90	$2.90	$7.10	84%	0.41	$407.10
$432.50	$430.00	Sep 18	$2.40	$2.40	$0.10	75%	24.00	$430.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $6.84, cheapest $3.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Aug 28	Sep 4	$7.00	82.4%	44.9%
$460.00	Aug 28	Sep 4	$7.05	82.2%	47.3%
$470.00	Aug 28	Sep 4	$5.62	60.1%	40.1%
$465.00	Aug 28	Sep 4	$7.25	62.4%	44.5%
$462.50	Aug 28	Sep 4	$7.05	59.2%	44.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Aug 28	Sep 4	$3.52	82.4%	44.9%
$460.00	Aug 28	Sep 4	$4.25	82.2%	47.3%
$465.00	Aug 28	Sep 11	$9.50	62.4%	42.2%
$470.00	Aug 28	Sep 18	$11.00	60.1%	40.9%
$462.50	Aug 28	Sep 4	$5.65	59.2%	44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 2.61% of stock, avg 7.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$462.50	Aug 28	$7.25	$4.90	$12.15	$450.35	$474.65	2.61%
$465.00	Aug 28	$5.75	$6.40	$12.15	$452.85	$477.15	2.61%
$472.50	Aug 28	$2.40	$10.85	$13.25	$459.25	$485.75	2.85%
$460.00	Aug 28	$7.80	$6.00	$13.80	$446.20	$473.80	2.97%
$455.00	Aug 28	$11.55	$2.48	$14.03	$440.97	$469.03	3.02%
$470.00	Aug 28	$3.48	$10.55	$14.03	$455.97	$484.03	3.02%
$457.50	Aug 28	$9.25	$5.03	$14.28	$443.22	$471.78	3.07%
$475.00	Aug 28	$1.60	$12.95	$14.55	$460.45	$489.55	3.13%
$450.00	Aug 28	$15.20	$1.35	$16.55	$433.45	$466.55	3.56%
$480.00	Aug 28	$1.30	$16.60	$17.90	$462.10	$497.90	3.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.05% of stock, avg 4.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$472.50	$455.00	Aug 28	$2.40	$2.48	$4.88	$450.12	$477.38
$477.50	$455.00	Aug 28	$2.58	$2.48	$5.06	$449.94	$482.56
$472.50	$452.50	Aug 28	$2.40	$3.93	$6.33	$446.17	$478.83
$470.00	$455.00	Aug 28	$3.48	$2.48	$5.96	$449.04	$475.96
$477.50	$452.50	Aug 28	$2.58	$3.93	$6.51	$445.99	$484.01
$467.50	$455.00	Aug 28	$4.10	$2.48	$6.58	$448.42	$474.08
$470.00	$452.50	Aug 28	$3.48	$3.93	$7.41	$445.09	$477.41
$472.50	$457.50	Aug 28	$2.40	$5.03	$7.43	$450.07	$479.93
$470.00	$457.50	Aug 28	$3.48	$5.03	$8.51	$448.99	$478.51
$477.50	$457.50	Aug 28	$2.58	$5.03	$7.61	$449.89	$485.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 6.58, avg credit $2.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
385/388	505/510	Aug 28	$4.34	$0.66	79%	6.58	$383.16	$509.34
425/430	545/550	Sep 11	$3.87	$1.13	70%	3.42	$426.13	$548.87
420/422	505/510	Aug 28	$3.47	$1.53	76%	2.27	$419.03	$508.47
390/392	505/510	Aug 28	$2.90	$2.10	82%	1.38	$389.60	$507.90
410/412	505/510	Aug 28	$2.92	$2.08	81%	1.40	$409.58	$507.92
395/398	505/510	Aug 28	$2.82	$2.18	83%	1.29	$394.68	$507.82
412/415	505/510	Aug 28	$3.00	$2.00	78%	1.50	$412.00	$508.00
385/388	480/482	Aug 28	$2.39	$0.11	76%	21.73	$385.11	$482.39
380/382	498/500	Aug 28	$2.17	$0.33	84%	6.58	$380.33	$499.67
395/400	545/550	Sep 11	$2.67	$2.33	82%	1.15	$397.33	$547.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Sep 18	$0.06	$9.94	6%	165.67
$530.00	$540.00	$550.00	Sep 18	$0.15	$9.85	5%	65.67
$450.00	$455.00	$460.00	Sep 25	$0.10	$4.90	8%	49.00
$415.00	$417.50	$420.00	Aug 28	$0.05	$2.45	5%	49.00
$395.00	$397.50	$400.00	Sep 4	$0.10	$2.40	5%	24.00

PUTS (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
$425.00	$430.00	$435.00	Sep 25	$0.05	$4.95	6%	99.00
$420.00	$425.00	$430.00	Sep 25	$0.05	$4.95	6%	99.00
$410.00	$412.50	$415.00	Aug 28	$0.08	$2.42	8%	30.25
$435.00	$437.50	$440.00	Sep 11	$0.15	$2.35	5%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-11.95, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$465.00	1:2	Oct 2	-$11.10	$13.90
$515.00	$530.00	1:2	Sep 25	-$0.76	$14.24
$480.00	$500.00	1:2	Oct 2	-$5.95	$14.05
$490.00	$500.00	1:2	Sep 11	-$1.45	$8.55
$477.50	$480.00	1:2	Aug 28	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$505.00	$480.00	1:2	Sep 25	-$11.95	$13.05
$470.00	$465.00	1:2	Aug 28	-$2.25	$2.75
$455.00	$445.00	1:2	Sep 11	-$2.65	$7.35
$400.00	$395.00	1:2	Sep 11	-$0.15	$4.85
$380.00	$375.00	1:2	Sep 25	-$0.16	$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 4.52%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$470.00	Oct 9	$21.00	0.49	1.1%	4.52%	5.62%	1	--
$475.00	Oct 9	$18.80	0.47	2.2%	4.04%	6.22%	1	--
$465.00	Oct 9	$23.40	0.52	0.0%	5.03%	5.06%	1	--
$480.00	Oct 9	$16.20	0.43	3.2%	3.48%	6.73%	24	--
$465.00	Oct 2	$22.20	0.52	0.0%	4.78%	4.80%	2	1
$475.00	Oct 2	$17.50	0.46	2.2%	3.76%	5.94%	1	--
$470.00	Oct 2	$19.20	0.49	1.1%	4.13%	5.23%	1	4
$480.00	Oct 2	$14.90	0.42	3.2%	3.21%	6.46%	34	2
$505.00	Oct 2	$8.10	0.28	8.6%	1.74%	10.37%	3	--
$470.00	Sep 25	$16.80	0.48	1.1%	3.61%	4.71%	15	3

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 14,113

Total Puts 6,208

Put/Call Ratio 0.44

Net Difference 7,905

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