SNPS - Options Database

SNPS

SYNOPSYS INC

$505.17 +3.42%

$504.63 (-0.11%)🌙

as of 10/06 06:47 PM

(10/5 18:47) ◀

Tuesday, October 6, 2026 (6:47pm)

▶ (10/7 18:46)

◀ 10/6 18:47 ▶

Option Volume

Detail

ℹ

Current (10/06) 4,934

Calls: 2,512 (51%)

Puts: 2,422 (49%)

Prior (10/05) 7,386

Calls: 3,499 (47%)

Puts: 3,887 (53%)

Current vs Prior -33.20%

Calls: -28.21% (Calls)

Puts: -37.69% (Puts)

Prior 7-Day Total 68,254

Calls: 47,079 (69%)

Puts: 21,175 (31%)

Prior 7-Day Average 11,375

Calls: 6,725 (69%)

Puts: 3,025 (31%)

Current vs Prior 7-Day Avg -56.63%

Calls: -62.65%

Puts: -19.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $14.55M

Calls: $8.64M (59%)

Puts: $5.91M (41%)

Prior (10/05) $13.37M

Calls: $8.21M (61%)

Puts: $5.15M (39%)

Current vs Prior +8.84%

Calls: +5.18%

Puts: +14.66%

Prior 7-Day Total $131.34M

Calls: $105.63M (80%)

Puts: $25.71M (20%)

Prior 7-Day Average $21.89M

Calls: $15.09M (80%)

Puts: $3.67M (20%)

Current vs Prior 7-Day Avg -33.54%

Calls: -42.74%

Puts: +60.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.96

Prior (10/05) 1.11

Current vs Prior -13.21%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +27.62%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06) 35,096

Calls: 19,543 (56%)

Puts: 15,553 (44%)

Prior (10/05) 33,113

Calls: 17,383 (52%)

Puts: 15,730 (48%)

Current vs Prior +5.99%

Prior 7-Day Total 253,655

Calls: 154,167 (61%)

Puts: 99,488 (39%)

Prior 7-Day Average 36,236

Calls: 22,023 (61%)

Puts: 14,212 (39%)

Current vs Prior 7-Day Avg -3.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.82% | 5.86%5.86% | 12.49%

Prior 4.20% | 6.16%6.16% | 13.33%

Current vs Prior -8.97% | -4.91%-4.91% | -6.28%

Prior 7-Day Avg 4.89% | 6.91%8.26% | 14.51%

Current vs 7-Day Avg -21.94% | -15.23%-29.03% | -13.91%

Prior 7-Day Eod 4.20% | 6.16%6.16% | 13.33%

Current vs 7-Day Eod -8.97% | -4.91%-4.91% | -6.28%

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 59.75% | 48.26%

Calls: 59.70% | 38.09%

Puts: 59.80% | 58.45%

Current vs 7-Day Avg -34.09% | -13.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 12 of results (avg 7.4%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 16	94.10	98.80	$96.45	4.9%	2	0.98	583
$405.00	Oct 16	97.90	103.60	$100.75	5.7%	11	0.94	--
$440.00	Nov 20	72.10	76.60	$74.35	6.1%	10	0.85	604
$420.00	Nov 20	87.80	93.80	$90.80	6.6%	5	0.91	--
$420.00	Oct 9	82.10	88.30	$85.20	7.3%	1	0.91	14

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. 74 found (avg delta 0.74, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 16	94.10	98.80	$96.45	4.9%	2	0.98	583
$430.00	Oct 16	72.00	79.60	$75.80	10.0%	12	0.97	--
$450.00	Oct 16	52.70	59.70	$56.20	12.5%	42	0.95	1.2K
$455.00	Oct 9	48.30	54.10	$51.20	11.3%	1	0.94	--
$405.00	Oct 16	97.90	103.60	$100.75	5.7%	11	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 9	18.90	26.00	$22.45	31.6%	16	0.82	12
$530.00	Oct 16	26.40	32.00	$29.20	19.2%	20	0.74	21
$550.00	Nov 6	49.90	56.40	$53.15	12.2%	2	0.72	--
$520.00	Oct 16	20.30	26.60	$23.45	26.9%	1	0.65	5
$510.00	Oct 9	8.50	15.40	$11.95	57.7%	65	0.60	6

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 2.7K, top 188)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 16	8.60	14.10	$11.35	48.5%	188	0.47	350
$500.00	Oct 16	15.80	20.10	$17.95	24.0%	132	0.58	1.3K
$520.00	Oct 16	6.70	9.00	$7.85	29.3%	58	0.35	184
$570.00	Oct 9	0.00	1.00	$0.50	200.0%	55	0.04	--
$550.00	Nov 20	12.50	17.20	$14.85	31.6%	54	0.32	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 20	13.50	19.60	$16.55	36.9%	111	0.33	246
$460.00	Oct 16	0.60	2.25	$1.43	115.4%	91	0.08	84
$470.00	Oct 16	2.35	3.90	$3.13	49.5%	89	0.15	106
$510.00	Oct 9	8.50	15.40	$11.95	57.7%	65	0.60	6
$450.00	Oct 16	0.05	1.70	$0.88	187.5%	37	0.05	134

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 29.0%, max 57.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Oct 9	Nov 20	63.1%	40.1%	57.4%	82	276
$490.00	Oct 9	Nov 6	61.3%	43.0%	42.5%	4	23
$500.00	Oct 9	Nov 20	55.7%	40.9%	36.3%	52	478
$485.00	Oct 9	Oct 30	57.2%	42.4%	34.8%	6	20
$492.50	Oct 9	Oct 16	53.7%	43.1%	24.5%	12	34

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Oct 9	Nov 20	63.1%	40.1%	57.4%	134	310
$490.00	Oct 9	Nov 20	61.3%	40.8%	50.2%	10	153
$477.50	Oct 9	Oct 16	64.2%	45.8%	40.4%	9	11
$485.00	Oct 9	Nov 6	57.2%	41.0%	39.5%	9	25
$500.00	Oct 9	Nov 20	55.7%	40.9%	36.3%	22	173

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 14.38, avg 5.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$550.00	Nov 20	$0.65	$9.35	$0.65	35%	14.38	$540.65
$470.00	$515.00	Nov 13	$25.15	$19.85	$25.15	73%	0.79	$495.15
$500.00	$510.00	Nov 20	$3.55	$6.45	$3.55	56%	1.82	$503.55
$500.00	$505.00	Oct 30	$1.10	$3.90	$1.10	57%	3.55	$501.10
$520.00	$525.00	Oct 23	$0.25	$4.75	$0.25	39%	19.00	$520.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$520.00	Oct 16	$5.75	$4.25	$5.75	74%	0.74	$524.25
$470.00	$460.00	Nov 20	$1.50	$8.50	$1.50	28%	5.67	$468.50
$490.00	$480.00	Oct 30	$2.25	$7.75	$2.25	36%	3.44	$487.75
$485.00	$480.00	Oct 16	$0.43	$4.57	$0.43	27%	10.63	$484.57
$497.50	$495.00	Oct 9	$0.11	$2.39	$0.11	34%	21.73	$497.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.94, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$545.00	Oct 23	$2.92	$2.92	$2.08	74%	1.40	$542.92
$525.00	$530.00	Oct 16	$2.95	$2.95	$2.05	66%	1.44	$527.95
$530.00	$535.00	Oct 23	$2.85	$2.85	$2.15	68%	1.33	$532.85
$550.00	$560.00	Nov 6	$3.65	$3.65	$6.35	72%	0.57	$553.65
$540.00	$550.00	Oct 30	$3.75	$3.75	$6.25	70%	0.60	$543.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$480.00	Oct 23	$12.10	$12.10	$12.90	52%	0.94	$492.90
$500.00	$460.00	Nov 13	$14.45	$14.45	$25.55	55%	0.57	$485.55
$480.00	$420.00	Oct 23	$5.82	$5.82	$54.18	74%	0.11	$474.18
$460.00	$420.00	Nov 13	$5.77	$5.77	$34.23	79%	0.17	$454.23
$495.00	$490.00	Oct 30	$3.60	$3.60	$1.40	60%	2.57	$491.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $5.85, cheapest $2.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Oct 9	Oct 16	$2.90	57.6%	38.8%
$500.00	Oct 9	Oct 16	$6.70	55.7%	42.3%
$505.00	Oct 9	Oct 16	$5.60	47.7%	40.3%
$502.50	Oct 9	Oct 16	$5.75	47.5%	44.1%
$495.00	Oct 9	Oct 16	$6.20	48.8%	47.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Oct 9	Oct 16	$4.70	57.6%	38.8%
$500.00	Oct 9	Oct 16	$3.60	55.7%	42.3%
$505.00	Oct 9	Oct 16	$4.40	47.7%	40.3%
$495.00	Oct 9	Oct 16	$6.08	48.8%	47.1%
$510.00	Oct 9	Oct 16	$5.05	41.1%	39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 3.36% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$502.50	Oct 9	$9.65	$7.30	$16.95	$485.55	$519.45	3.36%
$510.00	Oct 9	$5.25	$11.95	$17.20	$492.80	$527.20	3.40%
$505.00	Oct 9	$8.80	$8.55	$17.35	$487.65	$522.35	3.43%
$497.50	Oct 9	$13.10	$4.68	$17.78	$479.72	$515.28	3.52%
$495.00	Oct 9	$14.10	$4.57	$18.67	$476.33	$513.67	3.70%
$500.00	Oct 9	$11.25	$7.65	$18.90	$481.10	$518.90	3.74%
$507.50	Oct 9	$9.25	$10.50	$19.75	$487.75	$527.25	3.91%
$490.00	Oct 9	$18.25	$4.95	$23.20	$466.80	$513.20	4.59%
$525.00	Oct 9	$2.03	$22.45	$24.48	$500.52	$549.48	4.85%
$485.00	Oct 9	$22.35	$3.08	$25.43	$459.57	$510.43	5.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 1.59% of stock, avg 4.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$515.00	$495.00	Oct 9	$3.47	$4.57	$8.04	$486.96	$523.04
$515.00	$497.50	Oct 9	$3.47	$4.68	$8.15	$489.35	$523.15
$520.00	$495.00	Oct 9	$3.83	$4.57	$8.40	$486.60	$528.40
$520.00	$497.50	Oct 9	$3.83	$4.68	$8.51	$488.99	$528.51
$512.50	$497.50	Oct 9	$5.45	$4.68	$10.13	$487.37	$522.63
$510.00	$497.50	Oct 9	$5.25	$4.68	$9.93	$487.57	$519.93
$512.50	$495.00	Oct 9	$5.45	$4.57	$10.02	$484.98	$522.52
$510.00	$495.00	Oct 9	$5.25	$4.57	$9.82	$485.18	$519.82
$560.00	$420.00	Nov 6	$6.90	$2.68	$9.58	$410.42	$569.58
$515.00	$500.00	Oct 9	$3.47	$7.65	$11.12	$488.88	$526.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 5.67, avg credit $2.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
460/465	525/530	Oct 16	$4.25	$0.75	53%	5.67	$460.75	$529.25
415/420	540/545	Oct 23	$3.05	$1.95	70%	1.56	$416.95	$543.05
435/438	525/530	Oct 16	$3.30	$1.70	61%	1.94	$434.20	$528.30
418/420	525/530	Oct 16	$3.17	$1.83	64%	1.73	$416.83	$528.17
430/435	525/530	Oct 16	$3.23	$1.77	62%	1.82	$431.77	$528.23
410/415	525/530	Oct 16	$3.07	$1.93	64%	1.59	$411.93	$528.07
438/440	525/530	Oct 16	$3.25	$1.75	60%	1.86	$436.75	$528.25
470/472	525/530	Oct 16	$3.80	$1.20	48%	3.17	$468.70	$528.80
450/455	525/530	Oct 16	$3.20	$1.80	60%	1.78	$451.80	$528.20
415/420	530/535	Oct 23	$2.98	$2.02	64%	1.48	$417.02	$532.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 20	$0.15	$9.85	9%	65.67
$440.00	$450.00	$460.00	Nov 20	$0.30	$9.70	9%	32.33
$420.00	$430.00	$440.00	Nov 20	$0.25	$9.75	6%	39.00
$485.00	$487.50	$490.00	Oct 9	$0.10	$2.40	7%	24.00
$497.50	$500.00	$502.50	Oct 9	$0.25	$2.25	10%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Nov 20	$0.20	$9.80	11%	49.00
$420.00	$460.00	$500.00	Nov 13	$8.68	$31.32	37%	3.61
$450.00	$455.00	$460.00	Oct 16	$0.05	$4.95	3%	99.00
$475.00	$477.50	$480.00	Oct 16	$0.21	$2.29	5%	10.90
$445.00	$450.00	$455.00	Oct 16	$0.27	$4.73	2%	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-9.50, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$490.00	1:2	Oct 23	-$9.50	$15.50
$520.00	$525.00	1:2	Oct 9	-$0.23	$4.77
$540.00	$550.00	1:2	Oct 16	-$0.81	$9.19
$525.00	$530.00	1:2	Oct 9	-$0.27	$4.73
$570.00	$600.00	1:2	Oct 9	-$1.60	$28.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$510.00	1:2	Oct 9	-$1.45	$13.55
$465.00	$460.00	1:2	Oct 16	-$0.13	$4.87
$450.00	$447.50	1:2	Oct 9	-$0.03	$2.47
$435.00	$430.00	1:2	Oct 16	-$0.22	$4.78
$490.00	$485.00	1:2	Oct 9	-$1.21	$3.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 5.27%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Nov 20	$26.60	0.51	1.0%	5.27%	6.22%	13	299
$520.00	Nov 20	$22.20	0.46	2.9%	4.39%	7.33%	17	248
$530.00	Nov 20	$18.40	0.41	4.9%	3.64%	8.56%	32	114
$550.00	Nov 20	$12.50	0.32	8.9%	2.47%	11.35%	54	72
$520.00	Nov 13	$19.90	0.45	2.9%	3.94%	6.87%	1	--
$540.00	Nov 20	$12.60	0.35	6.9%	2.49%	9.39%	38	25
$515.00	Nov 13	$20.00	0.47	1.9%	3.96%	5.90%	1	--
$560.00	Nov 20	$9.50	0.27	10.8%	1.88%	12.73%	37	16
$520.00	Nov 6	$15.90	0.43	2.9%	3.15%	6.08%	4	168
$530.00	Nov 6	$12.40	0.38	4.9%	2.45%	7.37%	4	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 2,512

Total Puts 2,422

Put/Call Ratio 0.96

Net Difference 90

Prior's Put/Call Breakdown

Total Calls 3,499

Total Puts 3,887

Put/Call Ratio 1.11

Net Difference -388

Prior 7-Day Put/Call Summary

Total Calls 47,079

Total Puts 21,175

Average Put/Call Ratio 0.76

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