SNPS - Options Database

SNPS

SYNOPSYS INC

$497.75 -0.98%

$498.93 (+0.24%)🌙

as of 10/08 06:42 PM

(10/8 10:35) ◀

Thursday, October 8, 2026 (6:42pm)

▶ (10/12 18:46)

◀ 10/8 18:42 ▶

Option Volume

Detail

ℹ

Current (10/08) 4,857

Calls: 3,580 (74%)

Puts: 1,277 (26%)

Prior (10/07) 2,192

Calls: 1,465 (67%)

Puts: 727 (33%)

Current vs Prior +121.58%

Calls: +144.37% (Calls)

Puts: +75.65% (Puts)

Prior 7-Day Total 63,847

Calls: 41,705 (65%)

Puts: 22,142 (35%)

Prior 7-Day Average 9,121

Calls: 5,957 (65%)

Puts: 3,163 (35%)

Current vs Prior 7-Day Avg -46.75%

Calls: -39.91%

Puts: -59.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $5.79M

Calls: $4.41M (76%)

Puts: $1.38M (24%)

Prior (10/07) $6.34M

Calls: $5.10M (80%)

Puts: $1.24M (20%)

Current vs Prior -8.66%

Calls: -13.51%

Puts: +11.28%

Prior 7-Day Total $131.64M

Calls: $101.53M (77%)

Puts: $30.11M (23%)

Prior 7-Day Average $18.81M

Calls: $14.50M (77%)

Puts: $4.30M (23%)

Current vs Prior 7-Day Avg -69.20%

Calls: -69.58%

Puts: -67.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.36

Prior (10/07) 0.50

Current vs Prior -28.12%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -54.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 23,648

Calls: 14,413 (61%)

Puts: 9,235 (39%)

Prior (10/07) 20,107

Calls: 10,689 (53%)

Puts: 9,418 (47%)

Current vs Prior +17.61%

Prior 7-Day Total 244,055

Calls: 142,719 (58%)

Puts: 101,336 (42%)

Prior 7-Day Average 34,865

Calls: 20,388 (58%)

Puts: 14,476 (42%)

Current vs Prior 7-Day Avg -32.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.56% | 4.98%4.98% | 12.47%

Prior 3.11% | 5.72%5.72% | 12.75%

Current vs Prior -17.73% | -12.89%-12.89% | -2.24%

Prior 7-Day Avg 4.35% | 6.57%7.38% | 13.88%

Current vs 7-Day Avg -41.12% | -24.15%-32.48% | -10.19%

Prior 7-Day Eod 3.11% | 5.72%5.72% | 12.75%

Current vs 7-Day Eod -17.73% | -12.89%-12.89% | -2.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 88.10% | 17.22%

Calls: 102.78% | 21.21%

Puts: 73.42% | 13.23%

Prior 39.38% | 41.73%

Calls: 48.08% | 35.99%

Puts: 30.69% | 47.48%

Current vs Prior +123.72% | -58.73%

Prior 7-Day Avg 49.56% | 45.00%

Calls: 53.89% | 37.04%

Puts: 45.24% | 52.96%

Current vs 7-Day Avg +77.75% | -61.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($4.41M) vs puts ($1.38M). Unusually high activity with volume up 122% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (3,580 calls vs 1,277 puts). P/C ratio dropping 28% - 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 6 of results (avg 7.4%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	98.60	105.30	$101.95	6.6%	100	0.92	--
$420.00	Oct 16	76.10	81.60	$78.85	7.0%	1	0.98	--
$430.00	Oct 16	66.20	71.00	$68.60	7.0%	2	0.96	--
$420.00	Nov 20	80.80	87.00	$83.90	7.4%	2	0.88	103
$410.00	Oct 16	84.50	91.30	$87.90	7.7%	2	0.98	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Nov 20	58.50	63.70	$61.10	8.5%	1	0.74	--

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. 53 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 16	84.50	91.30	$87.90	7.7%	2	0.98	--
$420.00	Oct 16	76.10	81.60	$78.85	7.0%	1	0.98	--
$430.00	Oct 16	66.20	71.00	$68.60	7.0%	2	0.96	--
$450.00	Oct 9	44.50	50.10	$47.30	11.8%	1	0.95	--
$450.00	Oct 16	45.70	51.60	$48.65	12.1%	5	0.94	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Nov 6	58.90	65.30	$62.10	10.3%	2	0.79	--
$510.00	Oct 9	10.70	16.20	$13.45	40.9%	63	0.74	63
$550.00	Nov 20	58.50	63.70	$61.10	8.5%	1	0.74	--
$507.50	Oct 9	9.00	15.10	$12.05	50.6%	48	0.73	27
$520.00	Oct 16	23.30	30.30	$26.80	26.1%	6	0.73	6

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 4.3K, top 641)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 9	1.00	4.90	$2.95	132.2%	641	0.27	625
$522.50	Oct 16	1.65	8.10	$4.88	132.2%	616	0.25	--
$537.50	Oct 16	0.90	4.90	$2.90	137.9%	600	0.16	1
$497.50	Oct 9	2.20	9.20	$5.70	122.8%	595	0.52	601
$500.00	Oct 16	9.40	14.20	$11.80	40.7%	226	0.50	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	0.10	0.80	$0.45	155.6%	158	0.02	362
$420.00	Oct 16	0.00	0.70	$0.35	200.0%	93	0.02	291
$510.00	Oct 9	10.70	16.20	$13.45	40.9%	63	0.74	63
$507.50	Oct 9	9.00	15.10	$12.05	50.6%	48	0.73	27
$495.00	Oct 9	0.60	7.40	$4.00	170.0%	38	0.41	19

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 41.5%, max 82.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 9	Oct 16	75.0%	41.1%	82.4%	24	43
$510.00	Oct 9	Nov 20	73.8%	42.6%	73.3%	642	625
$515.00	Oct 9	Nov 13	70.4%	42.6%	65.4%	8	39
$505.00	Oct 9	Nov 13	64.1%	42.8%	49.9%	17	22
$495.00	Oct 9	Oct 16	54.2%	37.1%	46.0%	24	56

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$510.00	Oct 9	Nov 20	73.8%	42.6%	73.3%	74	117
$487.50	Oct 9	Oct 16	64.7%	39.0%	66.0%	9	39
$492.50	Oct 9	Oct 16	56.1%	36.9%	52.1%	10	17
$507.50	Oct 9	Oct 16	59.9%	40.3%	48.9%	74	29
$500.00	Oct 9	Nov 20	61.8%	43.5%	42.3%	13	233

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 0.62, avg 4.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$505.00	Nov 13	$34.05	$20.95	$34.05	80%	0.62	$484.05
$455.00	$500.00	Nov 6	$28.10	$16.90	$28.10	79%	0.60	$483.10
$495.00	$500.00	Oct 16	$0.35	$4.65	$0.35	57%	13.29	$495.35
$535.00	$550.00	Oct 23	$0.55	$14.45	$0.55	21%	26.27	$535.55
$550.00	$560.00	Nov 20	$0.95	$9.05	$0.95	26%	9.53	$550.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$470.00	Nov 20	$1.65	$8.35	$1.65	37%	5.06	$478.35
$495.00	$490.00	Nov 6	$1.30	$3.70	$1.30	46%	2.85	$493.70
$502.50	$500.00	Oct 23	$0.50	$2.00	$0.50	53%	4.00	$502.00
$505.00	$500.00	Oct 30	$1.80	$3.20	$1.80	54%	1.78	$503.20
$420.00	$410.00	Nov 20	$0.35	$9.65	$0.35	11%	27.57	$419.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.32, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$555.00	Oct 23	$1.92	$1.92	$3.08	83%	0.62	$551.92
$540.00	$550.00	Oct 9	$1.42	$1.42	$8.58	90%	0.17	$541.42
$522.50	$525.00	Oct 9	$1.47	$1.47	$1.03	83%	1.43	$523.97
$510.00	$512.50	Oct 16	$2.00	$2.00	$0.50	62%	4.00	$512.00
$537.50	$540.00	Oct 16	$1.05	$1.05	$1.45	84%	0.72	$538.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$450.00	Oct 23	$7.25	$7.25	$22.75	68%	0.32	$472.75
$460.00	$450.00	Nov 20	$4.45	$4.45	$5.55	73%	0.80	$455.55
$475.00	$450.00	Nov 6	$7.40	$7.40	$17.60	67%	0.42	$467.60
$455.00	$450.00	Oct 9	$1.42	$1.42	$3.58	89%	0.40	$453.58
$450.00	$425.00	Nov 6	$3.67	$3.67	$21.33	82%	0.17	$446.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $5.93, cheapest $5.00)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Oct 9	Oct 16	$5.65	64.1%	40.7%
$500.00	Oct 9	Oct 16	$6.55	61.8%	42.0%
$495.00	Oct 9	Oct 16	$5.15	54.2%	37.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Oct 9	Oct 16	$5.00	64.1%	40.7%
$500.00	Oct 9	Oct 16	$4.75	61.8%	42.0%
$492.50	Oct 9	Oct 16	$4.62	56.1%	36.9%
$502.50	Oct 9	Oct 23	$10.60	61.9%	44.1%
$495.00	Oct 9	Oct 16	$5.00	54.2%	37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 2.17% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$497.50	Oct 9	$5.70	$5.10	$10.80	$486.70	$508.30	2.17%
$495.00	Oct 9	$7.00	$4.00	$11.00	$484.00	$506.00	2.21%
$490.00	Oct 9	$9.30	$2.03	$11.33	$478.67	$501.33	2.28%
$500.00	Oct 9	$5.25	$7.05	$12.30	$487.70	$512.30	2.47%
$505.00	Oct 9	$3.55	$9.90	$13.45	$491.55	$518.45	2.70%
$507.50	Oct 9	$2.45	$12.05	$14.50	$493.00	$522.00	2.91%
$510.00	Oct 9	$2.95	$13.45	$16.40	$493.60	$526.40	3.29%
$480.00	Oct 9	$18.80	$0.38	$19.18	$460.82	$499.18	3.85%
$495.00	Oct 16	$12.15	$9.00	$21.15	$473.85	$516.15	4.25%
$500.00	Oct 16	$11.80	$11.80	$23.60	$476.40	$523.60	4.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.90% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$507.50	$490.00	Oct 9	$2.45	$2.03	$4.48	$485.52	$511.98
$512.50	$490.00	Oct 9	$2.45	$2.03	$4.48	$485.52	$516.98
$507.50	$487.50	Oct 9	$2.45	$2.45	$4.90	$482.60	$512.40
$512.50	$487.50	Oct 9	$2.45	$2.45	$4.90	$482.60	$517.40
$510.00	$490.00	Oct 9	$2.95	$2.03	$4.98	$485.02	$514.98
$510.00	$487.50	Oct 9	$2.95	$2.45	$5.40	$482.10	$515.40
$505.00	$490.00	Oct 9	$3.55	$2.03	$5.58	$484.42	$510.58
$507.50	$492.50	Oct 9	$2.45	$3.23	$5.68	$486.82	$513.18
$512.50	$492.50	Oct 9	$2.45	$3.23	$5.68	$486.82	$518.18
$505.00	$487.50	Oct 9	$3.55	$2.45	$6.00	$481.50	$511.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 3.35, avg credit $2.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
450/460	540/550	Nov 20	$7.70	$2.30	41%	3.35	$452.30	$547.70
450/455	522/525	Oct 9	$2.89	$2.11	72%	1.37	$452.11	$525.39
460/462	538/540	Oct 16	$2.03	$0.47	70%	4.32	$460.47	$539.53
480/482	522/525	Oct 9	$1.97	$0.53	71%	3.72	$480.53	$524.47
485/488	518/520	Oct 9	$2.27	$0.23	57%	9.87	$485.23	$519.77
450/460	560/570	Nov 20	$6.25	$3.75	49%	1.67	$453.75	$566.25
450/455	538/540	Oct 16	$2.37	$2.63	73%	0.90	$452.63	$539.87
480/482	538/540	Oct 16	$2.13	$0.37	55%	5.76	$480.37	$539.63
470/472	522/525	Oct 9	$1.77	$0.73	69%	2.42	$470.73	$524.27
450/455	518/520	Oct 9	$2.44	$2.56	71%	0.95	$452.56	$519.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 8.30, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$480.00	$500.00	Oct 30	$2.15	$17.85	28%	8.30
$500.00	$520.00	$540.00	Nov 6	$1.90	$18.10	23%	9.53
$540.00	$550.00	$560.00	Nov 6	$0.10	$9.90	9%	99.00
$490.00	$500.00	$510.00	Nov 20	$0.25	$9.75	11%	39.00
$570.00	$580.00	$590.00	Nov 20	$0.15	$9.85	5%	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$492.50	$495.00	$497.50	Oct 9	$0.33	$2.17	14%	6.58
$472.50	$475.00	$477.50	Oct 9	$0.30	$2.20	8%	7.33
$400.00	$410.00	$420.00	Oct 16	$0.20	$9.80	0%	49.00
$502.50	$505.00	$507.50	Oct 9	$0.45	$2.05	12%	4.56
$425.00	$450.00	$475.00	Nov 6	$3.73	$21.27	24%	5.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-7.70, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$470.00	1:2	Nov 20	-$7.70	$42.30
$480.00	$500.00	1:2	Oct 30	-$8.80	$11.20
$520.00	$540.00	1:2	Nov 6	-$4.05	$15.95
$540.00	$560.00	1:2	Oct 30	-$1.45	$18.55
$500.00	$520.00	1:2	Nov 6	-$8.10	$11.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$520.00	1:2	Nov 20	-$19.40	$10.60
$497.50	$485.00	1:2	Oct 23	-$4.50	$8.00
$450.00	$440.00	1:2	Oct 30	-$0.45	$9.55
$415.00	$400.00	1:2	Oct 30	-$0.20	$14.80
$500.00	$480.00	1:2	Nov 20	-$8.30	$11.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 5.24%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 20	$26.10	0.51	0.5%	5.24%	5.70%	5	418
$510.00	Nov 20	$21.10	0.46	2.5%	4.24%	6.70%	1	--
$520.00	Nov 20	$17.20	0.41	4.5%	3.46%	7.93%	4	261
$530.00	Nov 20	$13.90	0.35	6.5%	2.79%	9.27%	3	--
$540.00	Nov 20	$10.60	0.31	8.5%	2.13%	10.62%	3	60
$505.00	Nov 13	$19.50	0.48	1.5%	3.92%	5.37%	6	--
$515.00	Nov 13	$15.30	0.42	3.5%	3.07%	6.54%	1	1
$535.00	Nov 13	$10.30	0.32	7.5%	2.07%	9.55%	1	--
$550.00	Nov 20	$8.50	0.26	10.5%	1.71%	12.20%	3	115
$500.00	Nov 6	$20.50	0.51	0.5%	4.12%	4.57%	3	7

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 3,580

Total Puts 1,277

Put/Call Ratio 0.36

Net Difference 2,303

Prior's Put/Call Breakdown

Total Calls 1,465

Total Puts 727

Put/Call Ratio 0.50

Net Difference 738

Prior 7-Day Put/Call Summary

Total Calls 41,705

Total Puts 22,142

Average Put/Call Ratio 0.79

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