SNPS - Options Database

SNPS

SYNOPSYS INC

$434.94 +4.78%

$440.00 (+1.16%)🌙

as of 10/01 12:36 AM

(9/29 18:58) ◀

Wednesday, September 30, 2026 (12:37am)

▶ (10/1 09:35)

◀ 9/30 00:37 ▶

Option Volume

Detail

ℹ

Current (10/01) 9,964

Calls: 6,927 (70%)

Puts: 3,037 (30%)

Prior (09/29) 5,850

Calls: 2,095 (36%)

Puts: 3,755 (64%)

Current vs Prior +70.32%

Calls: +230.64% (Calls)

Puts: -19.12% (Puts)

Prior 7-Day Total 42,183

Calls: 24,837 (59%)

Puts: 17,346 (41%)

Prior 7-Day Average 7,030

Calls: 3,548 (59%)

Puts: 2,478 (41%)

Current vs Prior 7-Day Avg +41.73%

Calls: +95.23%

Puts: +22.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $16.83M

Calls: $12.29M (73%)

Puts: $4.53M (27%)

Prior (09/29) $11.46M

Calls: $7.69M (67%)

Puts: $3.77M (33%)

Current vs Prior +46.84%

Calls: +59.80%

Puts: +20.37%

Prior 7-Day Total $79.28M

Calls: $53.14M (67%)

Puts: $26.14M (33%)

Prior 7-Day Average $13.21M

Calls: $7.59M (67%)

Puts: $3.73M (33%)

Current vs Prior 7-Day Avg +27.34%

Calls: +61.90%

Puts: +21.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.44

Prior (09/29) 1.79

Current vs Prior -75.54%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -51.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 36,674

Calls: 22,775 (62%)

Puts: 13,899 (38%)

Prior (09/29) 22,680

Calls: 13,793 (61%)

Puts: 8,887 (39%)

Current vs Prior +61.70%

Prior 7-Day Total 265,319

Calls: 138,601 (52%)

Puts: 126,718 (48%)

Prior 7-Day Average 37,902

Calls: 19,800 (52%)

Puts: 18,102 (48%)

Current vs Prior 7-Day Avg -3.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 4.71% | 7.25%8.55% | 14.85%

Prior 6.13% | 6.90%8.89% | 15.04%

Current vs Prior -23.13% | +5.10%-3.79% | -1.28%

Prior 7-Day Avg 4.57% | 6.78%7.36% | 14.00%

Current vs 7-Day Avg +3.11% | +6.92%+16.17% | +6.07%

Prior 7-Day Eod 6.13% | 6.90%8.89% | 15.04%

Current vs 7-Day Eod -23.13% | +5.10%-3.79% | -1.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Prior 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Current vs 7-Day Avg +0.00% | -0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($12.29M). Above-average activity with volume up 70% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (6,927 calls vs 3,037 puts). P/C ratio dropping 76% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 3 of results (avg 8.2%, best 8.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 23	65.20	70.90	$68.05	8.4%	1	0.89	--
$380.00	Oct 16	54.80	59.60	$57.20	8.4%	2	0.91	63

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 9	78.30	84.80	$81.55	8.0%	1	0.90	--

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. 78 found (avg delta 0.70, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	42.20	47.80	$45.00	12.4%	8	0.95	--
$385.00	Oct 2	47.20	53.10	$50.15	11.8%	2	0.94	56
$392.50	Oct 2	38.80	45.80	$42.30	16.5%	8	0.94	--
$400.00	Oct 2	32.70	38.40	$35.55	16.0%	1	0.93	95
$390.00	Oct 9	43.10	49.50	$46.30	13.8%	8	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 2	62.00	69.80	$65.90	11.8%	5	0.96	--
$515.00	Oct 9	78.30	84.80	$81.55	8.0%	1	0.90	--
$500.00	Oct 16	63.90	70.80	$67.35	10.2%	1	0.89	--
$465.00	Oct 2	28.10	35.20	$31.65	22.4%	1	0.87	--
$457.50	Oct 2	24.60	28.40	$26.50	14.3%	81	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 7.3K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 2	6.50	8.00	$7.25	20.7%	1.4K	0.42	109
$450.00	Oct 2	3.20	4.90	$4.05	42.0%	821	0.28	390
$450.00	Oct 16	9.90	13.10	$11.50	27.8%	326	0.38	1.0K
$480.00	Oct 16	2.20	5.50	$3.85	85.7%	304	0.17	1.8K
$430.00	Oct 2	8.70	15.80	$12.25	58.0%	290	0.58	198

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 2	8.60	10.80	$9.70	22.7%	462	0.49	81
$435.00	Oct 16	14.30	21.30	$17.80	39.3%	204	0.49	--
$445.00	Oct 30	24.60	31.90	$28.25	25.8%	126	0.54	--
$457.50	Oct 2	24.60	28.40	$26.50	14.3%	81	0.86	--
$420.00	Oct 2	3.20	8.00	$5.60	85.7%	68	0.29	333

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 67.2%, max 106.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Oct 2	Oct 16	93.1%	46.0%	102.2%	241	1.5K
$430.00	Oct 2	Nov 6	86.9%	44.2%	96.4%	292	198
$425.00	Oct 2	Oct 30	82.9%	44.7%	85.3%	41	201
$435.00	Oct 2	Oct 30	76.9%	45.5%	69.1%	83	107
$450.00	Oct 2	Oct 30	77.0%	46.0%	67.4%	822	390

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Oct 2	Nov 6	93.1%	45.1%	106.5%	69	333
$430.00	Oct 2	Oct 16	86.9%	45.1%	92.8%	59	271
$425.00	Oct 2	Oct 16	82.9%	43.4%	90.7%	36	15
$407.50	Oct 2	Oct 16	95.6%	51.3%	86.4%	13	37
$435.00	Oct 2	Oct 30	76.9%	45.5%	69.1%	466	82

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 13.29, avg 4.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$455.00	Oct 23	$0.35	$4.65	$0.35	41%	13.29	$450.35
$440.00	$445.00	Oct 23	$0.95	$4.05	$0.95	49%	4.26	$440.95
$425.00	$427.50	Oct 9	$0.15	$2.35	$0.15	61%	15.67	$425.15
$450.00	$470.00	Oct 30	$5.65	$14.35	$5.65	42%	2.54	$455.65
$410.00	$430.00	Nov 6	$11.40	$8.60	$11.40	68%	0.75	$421.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$355.00	Oct 23	$0.62	$24.38	$0.62	12%	39.32	$379.38
$440.00	$437.50	Oct 2	$0.50	$2.00	$0.50	58%	4.00	$439.50
$440.00	$437.50	Oct 16	$0.50	$2.00	$0.50	53%	4.00	$439.50
$405.00	$395.00	Oct 23	$1.30	$8.70	$1.30	25%	6.69	$403.70
$435.00	$432.50	Oct 2	$0.40	$2.10	$0.40	49%	5.25	$434.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.52, avg 0.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$482.50	Oct 2	$1.83	$1.83	$0.67	88%	2.73	$481.83
$460.00	$480.00	Oct 16	$5.75	$5.75	$14.25	68%	0.40	$465.75
$447.50	$450.00	Oct 2	$2.05	$2.05	$0.45	66%	4.56	$449.55
$490.00	$500.00	Oct 2	$1.67	$1.67	$8.33	89%	0.20	$491.67
$442.50	$445.00	Oct 2	$2.00	$2.00	$0.50	60%	4.00	$444.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$390.00	Nov 6	$10.20	$10.20	$19.80	62%	0.52	$409.80
$370.00	$365.00	Oct 2	$1.95	$1.95	$3.05	92%	0.64	$368.05
$387.50	$385.00	Oct 2	$1.90	$1.90	$0.60	89%	3.17	$385.60
$395.00	$392.50	Oct 2	$1.80	$1.80	$0.70	88%	2.57	$393.20
$357.50	$350.00	Oct 16	$1.79	$1.79	$5.71	92%	0.31	$355.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $4.61, cheapest $3.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Oct 2	Oct 9	$4.45	86.9%	51.9%
$427.50	Oct 2	Oct 9	$5.65	85.3%	52.5%
$432.50	Oct 2	Oct 9	$5.65	82.8%	51.8%
$447.50	Oct 2	Oct 9	$3.90	89.0%	58.5%
$442.50	Oct 2	Oct 9	$3.65	86.2%	55.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Oct 2	Oct 9	$3.70	86.9%	51.9%
$442.50	Oct 2	Oct 16	$7.20	86.2%	53.2%
$432.50	Oct 2	Oct 9	$4.25	82.8%	51.8%
$425.00	Oct 2	Oct 9	$4.25	82.9%	53.1%
$445.00	Oct 2	Oct 9	$4.40	76.9%	53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 4.43% of stock, avg 7.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$435.00	Oct 2	$9.55	$9.70	$19.25	$415.75	$454.25	4.43%
$437.50	Oct 2	$7.30	$12.00	$19.30	$418.20	$456.80	4.44%
$440.00	Oct 2	$7.25	$12.50	$19.75	$420.25	$459.75	4.54%
$422.50	Oct 2	$15.90	$4.10	$20.00	$402.50	$442.50	4.60%
$432.50	Oct 2	$10.80	$9.30	$20.10	$412.40	$452.60	4.62%
$427.50	Oct 2	$13.30	$7.40	$20.70	$406.80	$448.20	4.76%
$430.00	Oct 2	$12.25	$8.65	$20.90	$409.10	$450.90	4.81%
$425.00	Oct 2	$15.00	$6.15	$21.15	$403.85	$446.15	4.86%
$445.00	Oct 2	$5.50	$16.50	$22.00	$423.00	$467.00	5.06%
$442.50	Oct 2	$7.50	$15.25	$22.75	$419.75	$465.25	5.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 1.78% of stock, avg 5.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$355.00	Nov 6	$3.90	$3.83	$7.73	$347.27	$527.73
$500.00	$355.00	Nov 6	$6.40	$3.83	$10.23	$344.77	$510.23
$445.00	$425.00	Oct 2	$5.50	$6.15	$11.65	$413.35	$456.65
$520.00	$385.00	Nov 6	$3.90	$7.30	$11.20	$373.80	$531.20
$447.50	$425.00	Oct 2	$6.10	$6.15	$12.25	$412.75	$459.75
$520.00	$390.00	Nov 6	$3.90	$7.60	$11.50	$378.50	$531.50
$445.00	$427.50	Oct 2	$5.50	$7.40	$12.90	$414.60	$457.90
$500.00	$385.00	Nov 6	$6.40	$7.30	$13.70	$371.30	$513.70
$447.50	$427.50	Oct 2	$6.10	$7.40	$13.50	$414.00	$461.00
$500.00	$390.00	Nov 6	$6.40	$7.60	$14.00	$376.00	$514.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 4.00, avg credit $2.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
365/370	448/450	Oct 2	$4.00	$1.00	58%	4.00	$366.00	$451.50
365/370	465/468	Oct 2	$2.75	$2.25	79%	1.22	$367.25	$467.75
385/388	460/462	Oct 2	$2.18	$0.32	75%	6.81	$385.32	$462.18
385/388	468/470	Oct 2	$2.02	$0.48	81%	4.21	$385.48	$469.52
405/410	465/470	Oct 23	$4.60	$0.40	39%	11.50	$405.40	$469.60
365/370	452/455	Oct 2	$3.10	$1.90	68%	1.63	$366.90	$455.60
392/395	460/462	Oct 2	$2.08	$0.42	74%	4.95	$392.92	$462.08
392/395	468/470	Oct 2	$1.92	$0.58	80%	3.31	$393.08	$469.42
365/370	470/475	Oct 2	$2.15	$2.85	85%	0.75	$367.85	$472.15
398/400	470/472	Oct 9	$2.32	$0.18	63%	12.89	$397.68	$472.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$455.00	$460.00	$465.00	Oct 23	$0.10	$4.90	6%	49.00
$417.50	$420.00	$422.50	Oct 2	$0.05	$2.45	7%	49.00
$415.00	$425.00	$435.00	Oct 23	$0.85	$9.15	15%	10.76
$410.00	$415.00	$420.00	Oct 16	$0.30	$4.70	9%	15.67
$430.00	$432.50	$435.00	Oct 2	$0.20	$2.30	8%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$435.00	$440.00	$445.00	Oct 23	$0.20	$4.80	7%	24.00
$365.00	$367.50	$370.00	Oct 16	$0.15	$2.35	4%	15.67
$442.50	$445.00	$447.50	Oct 2	$0.20	$2.30	6%	11.50
$420.00	$425.00	$430.00	Oct 9	$0.45	$4.55	10%	10.11
$430.00	$432.50	$435.00	Oct 9	$0.35	$2.15	6%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-11.10, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$425.00	1:2	Oct 30	-$11.10	$13.90
$450.00	$470.00	1:2	Oct 30	-$5.25	$14.75
$500.00	$520.00	1:2	Nov 6	-$1.40	$18.60
$460.00	$470.00	1:2	Oct 9	-$1.85	$8.15
$480.00	$495.00	1:2	Oct 30	-$2.70	$12.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$355.00	1:2	Nov 6	-$0.36	$29.64
$385.00	$370.00	1:2	Oct 30	-$0.85	$14.15
$395.00	$385.00	1:2	Oct 23	-$0.85	$9.15
$420.00	$417.50	1:2	Oct 2	-$0.06	$2.44
$355.00	$350.00	1:2	Oct 30	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.98%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$445.00	Nov 6	$17.30	0.47	2.3%	3.98%	6.29%	1	--
$440.00	Oct 30	$18.90	0.49	1.2%	4.35%	5.51%	17	--
$435.00	Oct 30	$21.10	0.53	0.0%	4.85%	4.87%	33	22
$450.00	Oct 30	$13.70	0.42	3.5%	3.15%	6.61%	1	--
$445.00	Oct 30	$15.10	0.46	2.3%	3.47%	5.78%	10	2
$445.00	Oct 23	$14.60	0.45	2.3%	3.36%	5.67%	1	2
$470.00	Oct 30	$8.20	0.31	8.1%	1.89%	9.95%	3	5
$455.00	Oct 23	$11.20	0.39	4.6%	2.58%	7.19%	1	1
$465.00	Oct 23	$8.40	0.33	6.9%	1.93%	8.84%	4	--
$460.00	Oct 23	$9.50	0.35	5.8%	2.18%	7.95%	4	27

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 6,927

Total Puts 3,037

Put/Call Ratio 0.44

Net Difference 3,890

Prior's Put/Call Breakdown

Total Calls 2,095

Total Puts 3,755

Put/Call Ratio 1.79

Net Difference -1,660

Prior 7-Day Put/Call Summary

Total Calls 24,837

Total Puts 17,346

Average Put/Call Ratio 0.91

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