SNPS - Options Database

SNPS

SYNOPSYS INC

$439.59 -0.68%

$439.93 (+0.08%)🌙

as of 08/31 07:02 PM

(8/28 19:02) ◀

Monday, August 31, 2026 (7:02pm)

▶

◀ 8/31 19:02

Option Volume

Detail

ℹ

Current (08/31) 2,497

Calls: 1,471 (59%)

Puts: 1,026 (41%)

Prior (08/28) 9,666

Calls: 4,888 (51%)

Puts: 4,778 (49%)

Current vs Prior -74.17%

Calls: -69.91% (Calls)

Puts: -78.53% (Puts)

Prior 7-Day Total 69,133

Calls: 42,355 (61%)

Puts: 26,778 (39%)

Prior 7-Day Average 11,522

Calls: 6,050 (61%)

Puts: 3,825 (39%)

Current vs Prior 7-Day Avg -78.33%

Calls: -75.69%

Puts: -73.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31) $3.62M

Calls: $2.42M (67%)

Puts: $1.20M (33%)

Prior (08/28) $11.68M

Calls: $8.45M (72%)

Puts: $3.23M (28%)

Current vs Prior -69.01%

Calls: -71.38%

Puts: -62.80%

Prior 7-Day Total $99.26M

Calls: $72.34M (73%)

Puts: $26.92M (27%)

Prior 7-Day Average $16.54M

Calls: $10.33M (73%)

Puts: $3.85M (27%)

Current vs Prior 7-Day Avg -78.11%

Calls: -76.60%

Puts: -68.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31) 0.70

Prior (08/28) 0.98

Current vs Prior -28.65%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +0.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31) 36,716

Calls: 15,000 (41%)

Puts: 21,716 (59%)

Prior (08/28) 53,537

Calls: 26,466 (49%)

Puts: 27,071 (51%)

Current vs Prior -31.42%

Prior 7-Day Total 395,385

Calls: 178,533 (45%)

Puts: 216,852 (55%)

Prior 7-Day Average 65,897

Calls: 29,755 (45%)

Puts: 36,142 (55%)

Current vs Prior 7-Day Avg -44.28%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 3.48% | 5.29%6.85% | 11.60%

Prior 4.11% | 5.54%7.32% | 12.29%

Current vs Prior -15.36% | -4.45%-6.46% | -5.61%

Prior 7-Day Avg 6.28% | 8.65%7.70% | 13.93%

Current vs 7-Day Avg -44.59% | -38.88%-11.04% | -16.70%

Prior 7-Day Eod 4.11% | 5.54%7.32% | 12.29%

Current vs 7-Day Eod -15.36% | -4.45%-6.46% | -5.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 85.56% | 31.41%

Calls: 117.78% | 34.97%

Puts: 53.33% | 27.85%

Prior 85.56% | 31.41%

Calls: 117.78% | 34.97%

Puts: 53.33% | 27.85%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 86.76% | 38.52%

Calls: 82.70% | 37.40%

Puts: 90.81% | 39.63%

Current vs 7-Day Avg -1.38% | -18.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.42M). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 74% vs prior. Bullish P/C ratio of 0.70.

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 BEARISH

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

🎯

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 2 of results (avg 9.6%, best 9.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 18	19.40	21.30	$20.35	9.3%	5	0.62	734

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 18	76.60	84.60	$80.60	9.9%	5	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. 28 found (avg delta 0.72, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 18	57.20	65.30	$61.25	13.2%	3	0.94	--
$412.50	Sep 4	26.30	32.50	$29.40	21.1%	54	0.91	607
$390.00	Sep 4	45.80	53.90	$49.85	16.2%	1	0.91	--
$410.00	Sep 4	26.30	34.40	$30.35	26.7%	61	0.91	46
$407.50	Sep 4	28.70	36.80	$32.75	24.7%	6	0.90	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 18	76.60	84.60	$80.60	9.9%	5	0.93	--
$500.00	Sep 18	57.10	65.00	$61.05	12.9%	7	0.91	--
$480.00	Sep 18	38.70	46.00	$42.35	17.2%	1	0.84	--
$465.00	Sep 11	23.80	30.40	$27.10	24.4%	1	0.80	--
$480.00	Oct 9	42.50	50.00	$46.25	16.2%	1	0.74	--

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 1.2K, top 97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Sep 4	26.30	34.40	$30.35	26.7%	61	0.91	46
$455.00	Sep 4	2.35	4.10	$3.22	54.3%	56	0.28	45
$412.50	Sep 4	26.30	32.50	$29.40	21.1%	54	0.91	607
$450.00	Sep 4	3.10	4.80	$3.95	43.0%	42	0.35	103
$470.00	Sep 4	0.50	3.30	$1.90	147.4%	29	0.15	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 18	8.50	10.80	$9.65	23.8%	97	0.38	548
$440.00	Sep 4	3.10	10.10	$6.60	106.1%	52	0.46	40
$435.00	Sep 4	4.20	5.50	$4.85	26.8%	49	0.35	63
$430.00	Sep 4	0.85	5.00	$2.93	141.6%	37	0.25	10
$422.50	Sep 4	0.05	5.30	$2.68	195.9%	29	0.20	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 17.6%, max 40.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Sep 4	Oct 9	54.5%	38.7%	40.7%	37	20
$442.50	Sep 4	Sep 11	43.4%	36.7%	18.4%	25	39
$430.00	Sep 4	Sep 18	42.1%	36.4%	15.7%	6	734
$440.00	Sep 4	Sep 25	42.3%	37.0%	14.2%	12	133
$455.00	Sep 4	Sep 25	42.7%	39.1%	9.2%	57	47

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$425.00	Sep 4	Sep 18	44.8%	36.2%	23.5%	19	19
$440.00	Sep 4	Sep 18	42.3%	35.6%	18.9%	74	378
$435.00	Sep 4	Oct 9	44.3%	38.0%	16.5%	50	63
$430.00	Sep 4	Sep 25	42.1%	37.4%	12.7%	38	15

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 1.22, avg 5.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$440.00	Sep 4	$4.50	$5.50	$4.50	76%	1.22	$434.50
$400.00	$410.00	Sep 18	$6.55	$3.45	$6.55	85%	0.53	$406.55
$485.00	$500.00	Sep 25	$0.70	$14.30	$0.70	18%	20.43	$485.70
$410.00	$412.50	Sep 4	$0.95	$1.55	$0.95	90%	1.63	$410.95
$445.00	$447.50	Sep 4	$0.33	$2.17	$0.33	46%	6.58	$445.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$375.00	Sep 11	$0.80	$29.20	$0.80	13%	36.50	$404.20
$465.00	$427.50	Sep 11	$21.70	$15.80	$21.70	80%	0.73	$443.30
$440.00	$437.50	Sep 4	$0.72	$1.78	$0.72	46%	2.47	$439.28
$377.50	$370.00	Sep 18	$0.10	$7.40	$0.10	6%	74.00	$377.40
$480.00	$435.00	Oct 9	$27.55	$17.45	$27.55	74%	0.63	$452.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 1.02, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$457.50	Sep 4	$1.87	$1.87	$0.63	72%	2.97	$456.87
$447.50	$450.00	Sep 4	$1.85	$1.85	$0.65	58%	2.85	$449.35
$442.50	$445.00	Sep 4	$2.12	$2.12	$0.38	48%	5.58	$444.62
$480.00	$490.00	Oct 2	$2.90	$2.90	$7.10	74%	0.41	$482.90
$450.00	$452.50	Sep 4	$1.50	$1.50	$1.00	65%	1.50	$451.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$395.00	Sep 18	$2.53	$2.53	$2.47	85%	1.02	$397.47
$397.50	$375.00	Sep 4	$1.82	$1.82	$20.68	90%	0.09	$395.68
$405.00	$400.00	Oct 9	$2.15	$2.15	$2.85	76%	0.75	$402.85
$400.00	$370.00	Sep 25	$2.78	$2.78	$27.22	84%	0.10	$397.22
$430.00	$420.00	Sep 25	$4.35	$4.35	$5.65	61%	0.77	$425.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.59, cheapest $6.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$440.00	Sep 4	Sep 11	$1.50	42.3%	35.0%
$442.50	Sep 4	Sep 11	$1.50	43.4%	36.7%
$445.00	Sep 4	Sep 11	$1.97	39.5%	34.7%
$450.00	Sep 4	Sep 18	$6.20	38.1%	37.4%
$435.00	Sep 18	Oct 2	$6.90	35.7%	38.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$435.00	Sep 4	Sep 18	$6.70	44.3%	35.7%
$440.00	Sep 4	Sep 18	$7.35	42.3%	35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 3.64% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$440.00	Sep 4	$9.40	$6.60	$16.00	$424.00	$456.00	3.64%
$442.50	Sep 4	$8.25	$8.05	$16.30	$426.20	$458.80	3.71%
$430.00	Sep 4	$13.90	$2.93	$16.83	$413.17	$446.83	3.83%
$425.00	Sep 4	$17.70	$2.13	$19.83	$405.17	$444.83	4.51%
$420.00	Sep 4	$22.00	$1.40	$23.40	$396.60	$443.40	5.32%
$440.00	Sep 18	$14.50	$13.95	$28.45	$411.55	$468.45	6.47%
$435.00	Sep 18	$17.10	$11.55	$28.65	$406.35	$463.65	6.52%
$445.00	Sep 18	$12.10	$16.60	$28.70	$416.30	$473.70	6.53%
$450.00	Sep 18	$10.15	$19.60	$29.75	$420.25	$479.75	6.77%
$430.00	Sep 18	$20.35	$9.65	$30.00	$400.00	$460.00	6.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.22% of stock, avg 3.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$452.50	$430.00	Sep 4	$2.45	$2.93	$5.38	$424.62	$457.88
$460.00	$405.00	Sep 11	$2.93	$2.15	$5.08	$399.92	$465.08
$520.00	$390.00	Oct 2	$2.42	$3.60	$6.02	$383.98	$526.02
$455.00	$430.00	Sep 4	$3.22	$2.93	$6.15	$423.85	$461.15
$460.00	$422.50	Sep 11	$2.93	$3.35	$6.28	$416.22	$466.28
$452.50	$432.50	Sep 4	$2.45	$4.05	$6.50	$426.00	$459.00
$520.00	$395.00	Oct 2	$2.42	$4.45	$6.87	$388.13	$526.87
$455.00	$405.00	Sep 11	$4.18	$2.15	$6.33	$398.67	$461.33
$455.00	$432.50	Sep 4	$3.22	$4.05	$7.27	$425.23	$462.27
$450.00	$430.00	Sep 4	$3.95	$2.93	$6.88	$423.12	$456.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 5.76, avg credit $2.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/422	460/462	Sep 4	$2.13	$0.37	62%	5.76	$420.37	$462.13
425/428	460/462	Sep 4	$2.27	$0.23	56%	9.87	$425.23	$462.27
412/415	460/462	Sep 4	$1.90	$0.60	67%	3.17	$413.10	$461.90
395/400	490/500	Sep 18	$3.93	$6.07	71%	0.65	$396.07	$493.93
420/422	470/472	Sep 4	$1.80	$0.70	65%	2.57	$420.70	$471.80
425/428	470/472	Sep 4	$1.94	$0.56	60%	3.46	$425.56	$471.94
400/405	470/475	Oct 9	$3.75	$1.25	43%	3.00	$401.25	$473.75
420/422	465/468	Sep 4	$1.70	$0.80	68%	2.13	$420.80	$466.70
425/428	465/468	Sep 4	$1.84	$0.66	62%	2.79	$425.66	$466.84
412/415	470/472	Sep 4	$1.57	$0.93	70%	1.69	$413.43	$471.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 65.67, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Sep 18	$0.15	$9.85	19%	65.67
$435.00	$440.00	$445.00	Sep 18	$0.20	$4.80	11%	24.00
$440.00	$445.00	$450.00	Sep 25	$0.15	$4.85	8%	32.33
$500.00	$510.00	$520.00	Sep 18	$0.18	$9.82	4%	54.56
$470.00	$475.00	$480.00	Oct 2	$0.15	$4.85	5%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$500.00	$520.00	Sep 18	$0.85	$19.15	9%	22.53
$435.00	$440.00	$445.00	Sep 18	$0.25	$4.75	11%	19.00
$460.00	$480.00	$500.00	Sep 18	$2.45	$17.55	22%	7.16
$405.00	$420.00	$435.00	Oct 9	$1.65	$13.35	20%	8.09
$440.00	$445.00	$450.00	Sep 18	$0.35	$4.65	11%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-5.00, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$430.00	1:2	Sep 18	-$5.00	$15.00
$445.00	$455.00	1:2	Sep 11	-$0.26	$9.74
$455.00	$470.00	1:2	Sep 25	-$2.50	$12.50
$430.00	$440.00	1:2	Sep 4	-$4.90	$5.10
$490.00	$500.00	1:2	Sep 18	-$0.08	$9.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$460.00	1:2	Sep 18	-$9.85	$10.15
$405.00	$375.00	1:2	Sep 11	-$0.55	$29.45
$415.00	$412.50	1:2	Sep 4	$0.00	$2.50
$422.50	$420.00	1:2	Sep 4	-$0.12	$2.38
$390.00	$380.00	1:2	Sep 18	-$0.46	$9.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 1.80%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Oct 9	$7.90	0.30	8.1%	1.80%	9.85%	4	--
$470.00	Oct 2	$8.60	0.32	6.9%	1.96%	8.87%	10	4
$470.00	Oct 9	$7.50	0.33	6.9%	1.71%	8.62%	8	--
$480.00	Oct 9	$6.60	0.27	9.2%	1.50%	10.69%	2	13
$475.00	Oct 2	$7.00	0.29	8.1%	1.59%	9.65%	7	--
$445.00	Sep 25	$14.30	0.47	1.2%	3.25%	4.48%	1	--
$480.00	Oct 2	$6.30	0.26	9.2%	1.43%	10.63%	1	--
$450.00	Sep 25	$12.20	0.43	2.4%	2.78%	5.14%	1	--
$440.00	Sep 25	$16.20	0.52	0.1%	3.69%	3.78%	1	--
$455.00	Sep 25	$9.90	0.39	3.5%	2.25%	5.76%	1	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 1,471

Total Puts 1,026

Put/Call Ratio 0.70

Net Difference 445

Prior's Put/Call Breakdown

Total Calls 4,888

Total Puts 4,778

Put/Call Ratio 0.98

Net Difference 110

Prior 7-Day Put/Call Summary

Total Calls 42,355

Total Puts 26,778

Average Put/Call Ratio 0.70

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