SNPS - Options Database

SNPS

SYNOPSYS INC

$502.67 -0.49%

$502.20 (-0.09%)🌙

as of 10/07 06:46 PM

(10/6 18:47) ◀

Wednesday, October 7, 2026 (6:46pm)

▶ (10/8 09:35)

◀ 10/7 18:46 ▶

Option Volume

Detail

ℹ

Current (10/07) 2,192

Calls: 1,465 (67%)

Puts: 727 (33%)

Prior (10/06) 4,934

Calls: 2,512 (51%)

Puts: 2,422 (49%)

Current vs Prior -55.57%

Calls: -41.68% (Calls)

Puts: -69.98% (Puts)

Prior 7-Day Total 61,655

Calls: 40,240 (65%)

Puts: 21,415 (35%)

Prior 7-Day Average 10,275

Calls: 5,748 (65%)

Puts: 3,059 (35%)

Current vs Prior 7-Day Avg -78.67%

Calls: -74.52%

Puts: -76.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $6.34M

Calls: $5.10M (80%)

Puts: $1.24M (20%)

Prior (10/06) $14.55M

Calls: $8.64M (59%)

Puts: $5.91M (41%)

Current vs Prior -56.41%

Calls: -40.96%

Puts: -79.01%

Prior 7-Day Total $125.30M

Calls: $96.43M (77%)

Puts: $28.87M (23%)

Prior 7-Day Average $20.88M

Calls: $13.78M (77%)

Puts: $4.12M (23%)

Current vs Prior 7-Day Avg -69.63%

Calls: -62.97%

Puts: -69.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.50

Prior (10/06) 0.96

Current vs Prior -48.53%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -42.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 20,107

Calls: 10,689 (53%)

Puts: 9,418 (47%)

Prior (10/06) 35,096

Calls: 19,543 (56%)

Puts: 15,553 (44%)

Current vs Prior -42.71%

Prior 7-Day Total 250,302

Calls: 148,007 (59%)

Puts: 102,295 (41%)

Prior 7-Day Average 35,757

Calls: 21,143 (59%)

Puts: 14,613 (41%)

Current vs Prior 7-Day Avg -43.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.11% | 5.72%5.72% | 12.75%

Prior 3.82% | 5.86%5.86% | 12.49%

Current vs Prior -18.51% | -2.39%-2.39% | +2.09%

Prior 7-Day Avg 4.67% | 6.76%7.83% | 14.13%

Current vs 7-Day Avg -33.26% | -15.39%-26.92% | -9.76%

Prior 7-Day Eod 3.82% | 5.86%5.86% | 12.49%

Current vs 7-Day Eod -18.51% | -2.39%-2.39% | +2.09%

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 54.65% | 46.63%

Calls: 56.79% | 37.56%

Puts: 52.52% | 55.70%

Current vs 7-Day Avg -27.95% | -10.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($5.10M) vs puts ($1.24M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (1,465 calls vs 727 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 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 6 of results (avg 8.6%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 9	75.40	80.70	$78.05	6.8%	3	1.00	28
$420.00	Nov 20	86.20	92.30	$89.25	6.8%	1	0.90	103
$450.00	Nov 20	61.50	67.20	$64.35	8.9%	4	0.81	342
$440.00	Oct 16	61.30	67.30	$64.30	9.3%	3	0.97	250
$520.00	Nov 20	21.20	23.40	$22.30	9.9%	11	0.45	251

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 13	22.10	24.40	$23.25	9.9%	3	0.46	13

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. 40 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 9	75.40	80.70	$78.05	6.8%	3	1.00	28
$435.00	Oct 16	64.50	73.00	$68.75	12.4%	50	0.97	69
$440.00	Oct 16	61.30	67.30	$64.30	9.3%	3	0.97	250
$460.00	Oct 9	40.40	45.80	$43.10	12.5%	6	0.93	55
$450.00	Oct 16	51.70	57.90	$54.80	11.3%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 9	24.90	30.30	$27.60	19.6%	2	0.93	--
$550.00	Nov 6	51.50	57.40	$54.45	10.8%	2	0.74	2
$530.00	Nov 20	40.80	46.20	$43.50	12.4%	2	0.61	1
$512.50	Oct 16	15.70	22.30	$19.00	34.7%	1	0.59	--
$510.00	Oct 16	14.10	20.80	$17.45	38.4%	1	0.57	--

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 952, top 72)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 16	64.50	73.00	$68.75	12.4%	50	0.97	69
$570.00	Nov 20	4.70	9.90	$7.30	71.2%	47	0.20	139
$510.00	Oct 16	6.00	13.00	$9.50	73.7%	45	0.43	390
$590.00	Oct 30	0.05	4.70	$2.38	195.4%	39	0.09	43
$510.00	Oct 9	2.45	6.30	$4.38	87.9%	25	0.37	615

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	30.20	35.00	$32.60	14.7%	72	0.50	7
$420.00	Oct 16	0.15	0.70	$0.43	127.9%	52	0.02	--
$500.00	Nov 20	22.40	27.30	$24.85	19.7%	34	0.45	173
$465.00	Oct 9	0.00	4.20	$2.10	200.0%	30	0.12	--
$485.00	Oct 9	0.00	1.95	$0.98	199.0%	25	0.12	25

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 22.4%, max 68.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$500.00	Oct 9	Nov 20	54.5%	38.7%	40.6%	9	499
$505.00	Oct 9	Oct 30	54.1%	44.7%	21.1%	8	24
$515.00	Oct 9	Oct 16	47.4%	40.8%	16.3%	14	36
$510.00	Oct 9	Nov 20	47.3%	42.6%	10.9%	36	916
$530.00	Oct 16	Nov 20	43.4%	41.9%	3.4%	3	101

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Oct 9	Oct 16	74.1%	44.0%	68.6%	11	770
$500.00	Oct 9	Nov 20	54.5%	38.7%	40.6%	53	201
$490.00	Oct 9	Oct 30	49.6%	40.1%	23.7%	4	28
$495.00	Oct 9	Oct 23	43.8%	39.2%	11.7%	5	42
$505.00	Oct 16	Nov 6	44.2%	41.3%	7.0%	14	16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 0.59, avg 5.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$500.00	Oct 30	$22.00	$13.00	$22.00	78%	0.59	$487.00
$550.00	$560.00	Nov 20	$1.05	$8.95	$1.05	29%	8.52	$551.05
$530.00	$540.00	Nov 20	$2.65	$7.35	$2.65	40%	2.77	$532.65
$500.00	$505.00	Oct 9	$1.70	$3.30	$1.70	59%	1.94	$501.70
$500.00	$510.00	Nov 20	$4.40	$5.60	$4.40	55%	1.27	$504.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$497.50	$495.00	Oct 16	$0.25	$2.25	$0.25	41%	9.00	$497.25
$495.00	$482.50	Oct 23	$3.60	$8.90	$3.60	41%	2.47	$491.40
$520.00	$510.00	Nov 20	$4.70	$5.30	$4.70	56%	1.13	$515.30
$507.50	$505.00	Oct 16	$0.75	$1.75	$0.75	54%	2.33	$506.75
$495.00	$490.00	Oct 9	$0.60	$4.40	$0.60	28%	7.33	$494.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.46, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$570.00	Nov 20	$3.70	$3.70	$6.30	74%	0.59	$563.70
$510.00	$540.00	Oct 23	$9.72	$9.72	$20.28	55%	0.48	$519.72
$540.00	$550.00	Nov 20	$4.15	$4.15	$5.85	65%	0.71	$544.15
$515.00	$520.00	Oct 9	$1.80	$1.80	$3.20	73%	0.56	$516.80
$505.00	$507.50	Oct 9	$1.95	$1.95	$0.55	51%	3.55	$506.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$445.00	Nov 6	$17.20	$17.20	$37.80	55%	0.46	$482.80
$450.00	$425.00	Oct 9	$2.22	$2.22	$22.78	90%	0.10	$447.78
$465.00	$450.00	Oct 30	$3.75	$3.75	$11.25	78%	0.33	$461.25
$500.00	$495.00	Oct 9	$3.25	$3.25	$1.75	58%	1.86	$496.75
$445.00	$430.00	Nov 6	$2.82	$2.82	$12.18	85%	0.23	$442.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $7.84, cheapest $5.25)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Oct 9	Oct 16	$6.20	54.5%	41.8%
$505.00	Oct 9	Oct 30	$14.15	54.1%	44.7%
$510.00	Oct 9	Oct 16	$5.12	47.3%	39.2%
$490.00	Oct 16	Oct 23	$4.05	43.1%	40.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Oct 9	Oct 16	$5.25	54.5%	41.8%
$505.00	Oct 16	Nov 6	$9.90	44.2%	41.3%
$510.00	Oct 16	Nov 6	$10.20	39.2%	44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 3.02% of stock, avg 8.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$500.00	Oct 9	$9.15	$6.05	$15.20	$484.80	$515.20	3.02%
$485.00	Oct 9	$20.45	$0.98	$21.43	$463.57	$506.43	4.26%
$500.00	Oct 16	$15.35	$11.30	$26.65	$473.35	$526.65	5.30%
$510.00	Oct 16	$9.50	$17.45	$26.95	$483.05	$536.95	5.36%
$475.00	Oct 9	$29.20	$1.35	$30.55	$444.45	$505.55	6.08%
$480.00	Oct 16	$28.25	$4.80	$33.05	$446.95	$513.05	6.57%
$470.00	Oct 9	$33.40	$1.55	$34.95	$435.05	$504.95	6.95%
$470.00	Oct 16	$36.30	$2.50	$38.80	$431.20	$508.80	7.72%
$460.00	Oct 9	$43.10	$1.05	$44.15	$415.85	$504.15	8.78%
$460.00	Oct 16	$45.30	$1.53	$46.83	$413.17	$506.83	9.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.81% of stock, avg 3.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$515.00	$482.50	Oct 9	$2.85	$1.20	$4.05	$478.45	$519.05
$515.00	$490.00	Oct 9	$2.85	$2.20	$5.05	$484.95	$520.05
$515.00	$495.00	Oct 9	$2.85	$2.80	$5.65	$489.35	$520.65
$515.00	$480.00	Oct 9	$2.85	$2.60	$5.45	$474.55	$520.45
$590.00	$450.00	Oct 30	$2.38	$3.55	$5.93	$444.07	$595.93
$512.50	$482.50	Oct 9	$3.75	$1.20	$4.95	$477.55	$517.45
$512.50	$490.00	Oct 9	$3.75	$2.20	$5.95	$484.05	$518.45
$512.50	$495.00	Oct 9	$3.75	$2.80	$6.55	$488.45	$519.05
$540.00	$430.00	Oct 23	$4.93	$1.35	$6.28	$423.72	$546.28
$510.00	$482.50	Oct 9	$4.38	$1.20	$5.58	$476.92	$515.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.20, avg credit $2.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
410/420	560/570	Nov 20	$5.45	$4.55	63%	1.20	$414.55	$565.45
450/460	560/570	Nov 20	$6.40	$3.60	50%	1.78	$453.60	$566.40
410/420	540/550	Nov 20	$5.90	$4.10	54%	1.44	$414.10	$545.90
430/440	560/570	Nov 20	$5.40	$4.60	58%	1.17	$434.60	$565.40
460/470	560/570	Nov 20	$6.60	$3.40	45%	1.94	$463.40	$566.60
440/450	560/570	Nov 20	$5.55	$4.45	54%	1.25	$444.45	$565.55
478/480	512/515	Oct 9	$2.20	$0.30	50%	7.33	$477.80	$514.70
450/460	540/550	Nov 20	$6.85	$3.15	41%	2.17	$453.15	$546.85
460/465	515/520	Oct 9	$2.85	$2.15	61%	1.33	$462.15	$517.85
478/480	515/520	Oct 9	$3.10	$1.90	55%	1.63	$476.90	$518.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 26.27, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$520.00	$535.00	Oct 30	$0.55	$14.45	20%	26.27
$490.00	$500.00	$510.00	Oct 23	$0.70	$9.30	18%	13.29
$470.00	$480.00	$490.00	Oct 16	$1.00	$9.00	19%	9.00
$480.00	$490.00	$500.00	Oct 16	$1.20	$8.80	21%	7.33
$450.00	$455.00	$460.00	Oct 16	$0.20	$4.80	1%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 20	$0.20	$9.80	9%	49.00
$430.00	$440.00	$450.00	Nov 20	$0.15	$9.85	7%	65.67
$472.50	$475.00	$477.50	Oct 16	$0.08	$2.42	5%	30.25
$420.00	$425.00	$430.00	Oct 16	$0.25	$4.75	0%	19.00
$465.00	$470.00	$475.00	Oct 9	$0.35	$4.65	1%	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. 71 found (best net $-8.15, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$460.00	1:2	Oct 9	-$8.15	$26.85
$450.00	$490.00	1:2	Nov 6	-$4.75	$35.25
$465.00	$500.00	1:2	Oct 30	-$2.05	$32.95
$450.00	$490.00	1:2	Nov 20	-$9.55	$30.45
$487.50	$497.50	1:2	Oct 9	-$2.15	$7.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$510.00	1:2	Nov 6	-$0.85	$39.15
$500.00	$470.00	1:2	Nov 20	-$3.55	$26.45
$482.50	$470.00	1:2	Oct 23	-$2.05	$10.45
$440.00	$420.00	1:2	Oct 30	-$0.56	$19.44
$465.00	$460.00	1:2	Oct 9	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 4.22%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 20	$21.20	0.45	3.5%	4.22%	7.67%	11	251
$510.00	Nov 20	$24.90	0.50	1.5%	4.95%	6.41%	11	301
$540.00	Nov 20	$14.70	0.35	7.4%	2.92%	10.35%	3	57
$530.00	Nov 20	$16.00	0.40	5.4%	3.18%	8.62%	1	--
$560.00	Nov 20	$10.00	0.26	11.4%	1.99%	13.39%	3	46
$550.00	Nov 20	$8.70	0.29	9.4%	1.73%	11.15%	14	104
$580.00	Nov 20	$6.30	0.19	15.4%	1.25%	16.64%	5	95
$520.00	Oct 30	$13.10	0.41	3.5%	2.61%	6.05%	2	6
$505.00	Oct 30	$18.20	0.51	0.5%	3.62%	4.08%	5	--
$550.00	Nov 6	$6.90	0.26	9.4%	1.37%	10.79%	5	--

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 1,465

Total Puts 727

Put/Call Ratio 0.50

Net Difference 738

Prior's Put/Call Breakdown

Total Calls 2,512

Total Puts 2,422

Put/Call Ratio 0.96

Net Difference 90

Prior 7-Day Put/Call Summary

Total Calls 40,240

Total Puts 21,415

Average Put/Call Ratio 0.86

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