SNPS - Options Database

SNPS

SYNOPSYS INC

$488.47 -0.29%

$488.53 (+0.01%)🌙

as of 10/05 06:47 PM

(10/2 18:44) ◀

Monday, October 5, 2026 (6:47pm)

▶ (10/6 18:47)

◀ 10/5 18:47 ▶

Option Volume

Detail

ℹ

Current (10/05) 7,386

Calls: 3,499 (47%)

Puts: 3,887 (53%)

Prior (10/02) 9,830

Calls: 6,937 (71%)

Puts: 2,893 (29%)

Current vs Prior -24.86%

Calls: -49.56% (Calls)

Puts: +34.36% (Puts)

Prior 7-Day Total 63,841

Calls: 45,348 (71%)

Puts: 18,493 (29%)

Prior 7-Day Average 10,640

Calls: 6,478 (71%)

Puts: 2,641 (29%)

Current vs Prior 7-Day Avg -30.58%

Calls: -45.99%

Puts: +47.13%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05) $13.37M

Calls: $8.21M (61%)

Puts: $5.15M (39%)

Prior (10/02) $21.00M

Calls: $17.45M (83%)

Puts: $3.55M (17%)

Current vs Prior -36.34%

Calls: -52.91%

Puts: +45.05%

Prior 7-Day Total $122.79M

Calls: $101.15M (82%)

Puts: $21.64M (18%)

Prior 7-Day Average $20.46M

Calls: $14.45M (82%)

Puts: $3.09M (18%)

Current vs Prior 7-Day Avg -34.68%

Calls: -43.15%

Puts: +66.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 1.11

Prior (10/02) 0.42

Current vs Prior +166.38%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +60.03%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05) 33,113

Calls: 17,383 (52%)

Puts: 15,730 (48%)

Prior (10/02) 37,366

Calls: 24,486 (66%)

Puts: 12,880 (34%)

Current vs Prior -11.38%

Prior 7-Day Total 254,678

Calls: 155,285 (61%)

Puts: 99,393 (39%)

Prior 7-Day Average 36,382

Calls: 22,183 (61%)

Puts: 14,199 (39%)

Current vs Prior 7-Day Avg -8.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.20% | 6.16%6.16% | 13.33%

Prior 5.17% | 7.80%7.80% | 14.00%

Current vs Prior -18.90% | -20.97%-20.97% | -4.82%

Prior 7-Day Avg 4.61% | 6.83%8.71% | 14.75%

Current vs 7-Day Avg -8.87% | -9.83%-29.23% | -9.63%

Prior 7-Day Eod 5.17% | 7.80%7.80% | 14.00%

Current vs 7-Day Eod -18.90% | -20.97%-20.97% | -4.82%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.38% | 41.73%

Calls: 48.08% | 35.99%

Puts: 30.69% | 47.48%

Prior 39.38% | 41.73%

Calls: 48.08% | 35.99%

Puts: 30.69% | 47.48%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 64.84% | 49.89%

Calls: 62.60% | 38.61%

Puts: 67.08% | 61.19%

Current vs 7-Day Avg -39.26% | -16.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($8.21M). Slightly bearish P/C ratio of 1.11. P/C ratio rising 166% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 10 of results (avg 8.3%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	86.90	92.30	$89.60	6.0%	1	1.00	--
$410.00	Oct 16	75.50	81.00	$78.25	7.0%	1	1.00	583
$392.50	Oct 9	92.20	99.70	$95.95	7.8%	2	0.92	--
$395.00	Oct 9	89.70	97.40	$93.55	8.2%	2	0.92	--
$400.00	Oct 30	87.00	94.50	$90.75	8.3%	8	0.93	11

PUTS (0)

No puts meet the criteria

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. 62 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	86.90	92.30	$89.60	6.0%	1	1.00	--
$410.00	Oct 16	75.50	81.00	$78.25	7.0%	1	1.00	583
$440.00	Oct 9	45.10	51.40	$48.25	13.1%	3	0.95	--
$435.00	Oct 16	51.00	58.00	$54.50	12.8%	1	0.93	69
$400.00	Oct 30	87.00	94.50	$90.75	8.3%	8	0.93	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 16	45.40	52.60	$49.00	14.7%	12	0.87	--
$525.00	Oct 9	35.00	41.30	$38.15	16.5%	14	0.85	--
$530.00	Oct 16	40.50	48.00	$44.25	16.9%	42	0.84	--
$550.00	Oct 30	61.60	69.60	$65.60	12.2%	6	0.83	--
$515.00	Oct 9	26.60	32.20	$29.40	19.0%	2	0.82	1

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 2.3K, top 227)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	11.20	17.00	$14.10	41.1%	227	0.64	212
$500.00	Oct 16	8.00	11.50	$9.75	35.9%	133	0.39	1.3K
$520.00	Oct 9	1.00	2.00	$1.50	66.7%	73	0.12	31
$560.00	Oct 9	0.00	0.95	$0.48	197.9%	61	0.03	142
$520.00	Oct 16	3.70	6.00	$4.85	47.4%	46	0.23	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	0.95	4.30	$2.63	127.4%	109	0.13	140
$470.00	Oct 16	3.10	11.10	$7.10	112.7%	89	0.29	108
$470.00	Oct 9	0.00	4.20	$2.10	200.0%	83	0.18	13
$500.00	Oct 9	13.00	20.70	$16.85	45.7%	81	0.67	23
$460.00	Oct 16	2.00	5.20	$3.60	88.9%	51	0.19	58

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 18.7%, max 43.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Oct 9	Oct 16	66.2%	46.1%	43.6%	11	19
$465.00	Oct 9	Oct 30	56.5%	39.4%	43.5%	24	20
$515.00	Oct 9	Oct 30	54.8%	43.6%	25.7%	13	15
$497.50	Oct 9	Oct 16	51.6%	41.3%	24.9%	24	585
$485.00	Oct 9	Oct 30	50.6%	41.3%	22.3%	29	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Oct 9	Nov 6	50.9%	41.8%	21.7%	31	45
$485.00	Oct 9	Nov 13	50.6%	41.9%	20.5%	44	36
$500.00	Oct 9	Oct 30	49.3%	44.7%	10.2%	101	37
$490.00	Oct 9	Nov 6	47.1%	45.0%	4.7%	25	16
$495.00	Oct 9	Oct 30	46.8%	45.8%	2.3%	12	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 0.97, avg 6.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$530.00	Nov 13	$48.15	$46.85	$48.15	81%	0.97	$483.15
$550.00	$580.00	Oct 30	$1.10	$28.90	$1.10	16%	26.27	$551.10
$480.00	$490.00	Oct 23	$3.35	$6.65	$3.35	58%	1.99	$483.35
$485.00	$495.00	Oct 30	$3.10	$6.90	$3.10	54%	2.23	$488.10
$515.00	$535.00	Oct 30	$3.40	$16.60	$3.40	34%	4.88	$518.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$485.00	Oct 9	$1.40	$3.60	$1.40	52%	2.57	$488.60
$425.00	$400.00	Oct 9	$0.15	$24.85	$0.15	5%	165.67	$424.85
$440.00	$415.00	Oct 23	$1.00	$24.00	$1.00	12%	24.00	$439.00
$445.00	$430.00	Nov 6	$1.85	$13.15	$1.85	21%	7.11	$443.15
$495.00	$490.00	Oct 30	$1.95	$3.05	$1.95	52%	1.56	$493.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.60, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$530.00	Oct 9	$1.83	$1.83	$3.17	85%	0.58	$526.83
$502.50	$505.00	Oct 9	$2.02	$2.02	$0.48	71%	4.21	$504.52
$520.00	$530.00	Nov 6	$3.85	$3.85	$6.15	66%	0.63	$523.85
$495.00	$497.50	Oct 16	$1.90	$1.90	$0.60	56%	3.17	$496.90
$510.00	$515.00	Oct 16	$1.95	$1.95	$3.05	70%	0.64	$511.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$445.00	Nov 13	$7.50	$7.50	$12.50	66%	0.60	$457.50
$485.00	$465.00	Oct 30	$9.30	$9.30	$10.70	54%	0.87	$475.70
$470.00	$450.00	Oct 23	$6.30	$6.30	$13.70	66%	0.46	$463.70
$412.50	$410.00	Oct 16	$1.72	$1.72	$0.78	92%	2.21	$410.78
$470.00	$465.00	Oct 16	$2.80	$2.80	$2.20	71%	1.27	$467.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.69, cheapest $3.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$497.50	Oct 9	Oct 16	$3.40	51.6%	41.3%
$485.00	Oct 9	Oct 30	$11.55	50.6%	41.3%
$480.00	Oct 9	Oct 16	$5.15	50.9%	43.3%
$500.00	Oct 9	Oct 16	$4.50	49.3%	43.7%
$490.00	Oct 9	Oct 16	$5.35	47.1%	44.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Oct 9	Oct 30	$10.80	50.6%	41.3%
$480.00	Oct 9	Oct 16	$4.10	50.9%	43.3%
$477.50	Oct 9	Oct 16	$4.02	50.3%	43.1%
$500.00	Oct 9	Oct 16	$4.25	49.3%	43.7%
$490.00	Oct 9	Oct 16	$5.25	47.1%	44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.83% of stock, avg 7.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$490.00	Oct 9	$8.65	$10.05	$18.70	$471.30	$508.70	3.83%
$495.00	Oct 9	$6.50	$13.55	$20.05	$474.95	$515.05	4.10%
$485.00	Oct 9	$11.70	$8.65	$20.35	$464.65	$505.35	4.17%
$482.50	Oct 9	$12.90	$7.75	$20.65	$461.85	$503.15	4.23%
$480.00	Oct 9	$14.10	$6.60	$20.70	$459.30	$500.70	4.24%
$475.00	Oct 9	$17.35	$4.25	$21.60	$453.40	$496.60	4.42%
$497.50	Oct 9	$6.50	$15.25	$21.75	$475.75	$519.25	4.45%
$500.00	Oct 9	$5.25	$16.85	$22.10	$477.90	$522.10	4.52%
$505.00	Oct 9	$2.38	$20.80	$23.18	$481.82	$528.18	4.75%
$470.00	Oct 9	$22.00	$2.10	$24.10	$445.90	$494.10	4.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 1.94% of stock, avg 4.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$500.00	$475.00	Oct 9	$5.25	$4.25	$9.50	$465.50	$509.50
$500.00	$477.50	Oct 9	$5.25	$5.58	$10.83	$466.67	$510.83
$497.50	$475.00	Oct 9	$6.50	$4.25	$10.75	$464.25	$508.25
$510.00	$465.00	Oct 16	$6.80	$4.30	$11.10	$453.90	$521.10
$495.00	$475.00	Oct 9	$6.50	$4.25	$10.75	$464.25	$505.75
$500.00	$480.00	Oct 9	$5.25	$6.60	$11.85	$468.15	$511.85
$497.50	$477.50	Oct 9	$6.50	$5.58	$12.08	$465.42	$509.58
$495.00	$477.50	Oct 9	$6.50	$5.58	$12.08	$465.42	$507.08
$497.50	$480.00	Oct 9	$6.50	$6.60	$13.10	$466.90	$510.60
$495.00	$480.00	Oct 9	$6.50	$6.60	$13.10	$466.90	$508.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 1.91, avg credit $2.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
440/445	525/530	Oct 9	$3.28	$1.72	74%	1.91	$441.72	$528.28
410/412	510/515	Oct 16	$3.67	$1.33	62%	2.76	$408.83	$513.67
470/472	525/530	Oct 9	$3.83	$1.17	59%	3.27	$468.67	$528.83
450/452	525/530	Oct 9	$3.00	$2.00	72%	1.50	$449.50	$528.00
455/458	525/530	Oct 9	$2.95	$2.05	72%	1.44	$454.55	$527.95
440/445	502/505	Oct 9	$3.47	$1.53	60%	2.27	$441.53	$505.97
410/412	525/530	Oct 16	$2.64	$2.36	73%	1.12	$409.86	$527.64
410/412	545/550	Oct 16	$2.07	$2.93	84%	0.71	$410.43	$547.07
410/412	540/545	Oct 16	$2.10	$2.90	82%	0.72	$410.40	$542.10
440/445	515/520	Oct 9	$2.60	$2.40	71%	1.08	$442.40	$517.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 19.00, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$450.00	$470.00	Oct 23	$1.25	$18.75	23%	15.00
$470.00	$480.00	$490.00	Oct 16	$0.55	$9.45	21%	17.18
$540.00	$545.00	$550.00	Oct 30	$0.30	$4.70	5%	15.67
$435.00	$440.00	$445.00	Oct 9	$0.20	$4.80	1%	24.00
$535.00	$540.00	$545.00	Oct 30	$0.40	$4.60	6%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$445.00	$465.00	$485.00	Nov 13	$1.00	$19.00	23%	19.00
$505.00	$515.00	$525.00	Oct 16	$0.55	$9.45	15%	17.18
$500.00	$510.00	$520.00	Oct 23	$0.60	$9.40	15%	15.67
$490.00	$495.00	$500.00	Oct 16	$0.10	$4.90	11%	49.00
$505.00	$515.00	$525.00	Oct 9	$0.15	$9.85	6%	65.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-7.90, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$470.00	1:2	Oct 23	-$13.55	$6.45
$550.00	$580.00	1:2	Oct 30	-$2.50	$27.50
$530.00	$540.00	1:2	Oct 16	-$0.51	$9.49
$515.00	$535.00	1:2	Oct 30	-$5.00	$15.00
$515.00	$520.00	1:2	Oct 9	-$0.35	$4.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$505.00	1:2	Oct 30	-$7.90	$22.10
$485.00	$465.00	1:2	Oct 30	-$0.85	$19.15
$500.00	$480.00	1:2	Oct 23	-$4.05	$15.95
$475.00	$450.00	1:2	Nov 6	-$1.70	$23.30
$465.00	$445.00	1:2	Nov 13	-$1.90	$18.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.13%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 13	$10.40	0.31	8.5%	2.13%	10.63%	1	--
$500.00	Nov 6	$17.90	0.45	2.4%	3.66%	6.02%	3	4
$490.00	Nov 6	$21.10	0.51	0.3%	4.32%	4.63%	2	--
$505.00	Nov 6	$14.60	0.42	3.4%	2.99%	6.37%	2	2
$520.00	Nov 6	$10.80	0.34	6.5%	2.21%	8.67%	1	--
$510.00	Nov 6	$13.00	0.39	4.4%	2.66%	7.07%	3	3
$495.00	Oct 30	$17.50	0.48	1.3%	3.58%	4.92%	8	7
$500.00	Oct 30	$15.00	0.44	2.4%	3.07%	5.43%	8	22
$530.00	Nov 6	$6.80	0.28	8.5%	1.39%	9.89%	1	2
$500.00	Oct 23	$12.40	0.42	2.4%	2.54%	4.90%	3	29

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 3,499

Total Puts 3,887

Put/Call Ratio 1.11

Net Difference -388

Prior's Put/Call Breakdown

Total Calls 6,937

Total Puts 2,893

Put/Call Ratio 0.42

Net Difference 4,044

Prior 7-Day Put/Call Summary

Total Calls 45,348

Total Puts 18,493

Average Put/Call Ratio 0.69

Ratio Trend Rising

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