SNPS - Options Database

SNPS

SYNOPSYS INC

$479.93 -2.95%

$478.89 (-0.22%)🌙

as of 10/14 06:47 PM

(10/13 18:45) ◀

Wednesday, October 14, 2026 (6:47pm)

▶ (10/16 03:28)

◀ 10/14 18:47 ▶

Option Volume

Detail

ℹ

Current (10/14) 5,830

Calls: 4,316 (74%)

Puts: 1,514 (26%)

Prior (10/13) 19,051

Calls: 16,155 (85%)

Puts: 2,896 (15%)

Current vs Prior -69.40%

Calls: -73.28% (Calls)

Puts: -47.72% (Puts)

Prior 7-Day Total 50,244

Calls: 35,202 (70%)

Puts: 15,042 (30%)

Prior 7-Day Average 7,177

Calls: 5,028 (70%)

Puts: 2,148 (30%)

Current vs Prior 7-Day Avg -18.78%

Calls: -14.18%

Puts: -29.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $9.08M

Calls: $6.37M (70%)

Puts: $2.71M (30%)

Prior (10/13) $31.76M

Calls: $28.06M (88%)

Puts: $3.71M (12%)

Current vs Prior -71.40%

Calls: -77.30%

Puts: -26.78%

Prior 7-Day Total $97.27M

Calls: $74.68M (77%)

Puts: $22.59M (23%)

Prior 7-Day Average $13.90M

Calls: $10.67M (77%)

Puts: $3.23M (23%)

Current vs Prior 7-Day Avg -34.63%

Calls: -40.30%

Puts: -15.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.35

Prior (10/13) 0.18

Current vs Prior +95.68%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -44.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 42,193

Calls: 27,521 (65%)

Puts: 14,672 (35%)

Prior (10/13) 22,754

Calls: 15,043 (66%)

Puts: 7,711 (34%)

Current vs Prior +85.43%

Prior 7-Day Total 193,402

Calls: 115,819 (60%)

Puts: 77,583 (40%)

Prior 7-Day Average 27,628

Calls: 16,545 (60%)

Puts: 11,083 (40%)

Current vs Prior 7-Day Avg +52.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 3.37% | 5.57%3.37% | 11.25%

Prior 3.72% | 5.42%3.72% | 11.10%

Current vs Prior -9.56% | +2.85%-9.56% | +1.35%

Prior 7-Day Avg 3.81% | 5.94%5.47% | 12.57%

Current vs 7-Day Avg -11.64% | -6.15%-38.52% | -10.46%

Prior 7-Day Eod 3.72% | 5.42%3.72% | 11.10%

Current vs 7-Day Eod -9.56% | +2.85%-9.56% | +1.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 88.10% | 17.22%

Calls: 102.78% | 21.21%

Puts: 73.42% | 13.23%

Prior 88.10% | 17.22%

Calls: 102.78% | 21.21%

Puts: 73.42% | 13.23%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 60.26% | 31.23%

Calls: 71.52% | 29.66%

Puts: 49.00% | 32.80%

Current vs 7-Day Avg +46.20% | -44.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($6.37M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 69% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (4,316 calls vs 1,514 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 9 of results (avg 7.8%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	82.10	87.00	$84.55	5.8%	1	0.92	--
$390.00	Oct 16	86.90	92.90	$89.90	6.7%	10	0.94	109
$410.00	Oct 16	67.90	72.60	$70.25	6.7%	1	0.95	--
$400.00	Oct 16	76.90	83.70	$80.30	8.5%	1	0.93	--
$405.00	Nov 13	75.40	82.20	$78.80	8.6%	3	0.90	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Nov 20	71.40	77.10	$74.25	7.7%	1	0.83	--
$550.00	Nov 27	71.40	77.40	$74.40	8.1%	2	0.82	2

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. 66 found (avg delta 0.73, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 16	67.90	72.60	$70.25	6.7%	1	0.95	--
$440.00	Oct 16	37.40	44.50	$40.95	17.3%	2	0.95	248
$450.00	Oct 16	27.50	34.00	$30.75	21.1%	26	0.95	1.2K
$390.00	Oct 16	86.90	92.90	$89.90	6.7%	10	0.94	109
$400.00	Oct 16	76.90	83.70	$80.30	8.5%	1	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 16	23.60	29.20	$26.40	21.2%	2	0.89	--
$502.50	Oct 16	19.60	26.80	$23.20	31.0%	1	0.87	16
$500.00	Oct 16	19.00	24.70	$21.85	26.1%	15	0.85	77
$507.50	Oct 16	24.90	31.50	$28.20	23.4%	1	0.85	15
$550.00	Nov 20	71.40	77.10	$74.25	7.7%	1	0.83	--

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 4.8K, top 629)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Oct 16	0.10	4.20	$2.15	190.7%	629	0.13	624
$537.50	Oct 16	0.00	4.50	$2.25	200.0%	611	0.11	611
$487.50	Oct 23	5.90	13.00	$9.45	75.1%	611	0.42	--
$500.00	Oct 23	3.30	9.30	$6.30	95.2%	611	0.30	38
$550.00	Oct 16	0.00	4.30	$2.15	200.0%	357	0.10	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Nov 20	13.60	17.10	$15.35	22.8%	238	0.34	133
$460.00	Oct 16	0.65	2.80	$1.73	124.3%	166	0.15	123
$490.00	Oct 16	11.10	16.90	$14.00	41.4%	57	0.74	319
$440.00	Nov 20	5.20	12.10	$8.65	79.8%	50	0.23	201
$450.00	Oct 23	2.15	4.90	$3.53	77.9%	37	0.18	16

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 37.4%, max 103.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$510.00	Oct 16	Nov 20	78.9%	39.0%	102.5%	41	702
$517.50	Oct 16	Oct 23	93.7%	48.9%	91.6%	12	30
$460.00	Oct 16	Nov 20	61.4%	40.6%	51.2%	6	219
$470.00	Oct 16	Nov 20	57.9%	38.4%	50.8%	8	138
$480.00	Oct 16	Nov 20	55.5%	38.5%	44.2%	52	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Oct 16	Nov 6	84.8%	41.8%	103.0%	7	63
$460.00	Oct 16	Nov 20	61.4%	40.6%	51.2%	404	256
$470.00	Oct 16	Nov 20	57.9%	38.4%	50.8%	12	230
$480.00	Oct 16	Nov 20	55.5%	38.5%	44.2%	30	1.1K
$475.00	Oct 16	Nov 6	61.0%	42.8%	42.7%	8	24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 0.63, avg 4.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$495.00	Nov 27	$43.05	$26.95	$43.05	82%	0.63	$468.05
$430.00	$460.00	Nov 20	$19.85	$10.15	$19.85	84%	0.51	$449.85
$440.00	$500.00	Nov 6	$34.95	$25.05	$34.95	79%	0.72	$474.95
$510.00	$520.00	Nov 20	$1.35	$8.65	$1.35	34%	6.41	$511.35
$490.00	$500.00	Nov 20	$3.05	$6.95	$3.05	46%	2.28	$493.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$410.00	Oct 23	$0.45	$34.55	$0.45	14%	76.78	$444.55
$430.00	$420.00	Nov 20	$0.45	$9.55	$0.45	16%	21.22	$429.55
$482.50	$480.00	Oct 30	$0.25	$2.25	$0.25	51%	9.00	$482.25
$495.00	$490.00	Oct 16	$2.95	$2.05	$2.95	80%	0.69	$492.05
$502.50	$500.00	Oct 16	$1.35	$1.15	$1.35	87%	0.85	$501.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 0.63, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$537.50	$540.00	Oct 16	$1.75	$1.75	$0.75	89%	2.33	$539.25
$550.00	$560.00	Nov 20	$2.65	$2.65	$7.35	84%	0.36	$552.65
$522.50	$525.00	Oct 16	$1.32	$1.32	$1.18	87%	1.12	$523.82
$527.50	$530.00	Oct 16	$1.25	$1.25	$1.25	89%	1.00	$528.75
$517.50	$520.00	Oct 23	$1.43	$1.43	$1.07	83%	1.34	$518.93

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$450.00	Oct 30	$7.75	$7.75	$12.25	60%	0.63	$462.25
$455.00	$450.00	Oct 16	$2.35	$2.35	$2.65	82%	0.89	$452.65
$465.00	$462.50	Oct 16	$1.98	$1.98	$0.52	76%	3.81	$463.02
$440.00	$430.00	Nov 20	$3.25	$3.25	$6.75	77%	0.48	$436.75
$460.00	$455.00	Oct 23	$2.55	$2.55	$2.45	72%	1.04	$457.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $5.71, cheapest $5.15)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Oct 16	Oct 23	$5.45	61.0%	45.0%
$480.00	Oct 16	Oct 30	$9.70	55.5%	46.4%
$487.50	Oct 16	Oct 23	$5.35	48.8%	42.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Oct 16	Oct 23	$5.15	61.0%	45.0%
$477.50	Oct 16	Oct 23	$5.45	60.7%	45.4%
$480.00	Oct 16	Oct 23	$5.45	55.5%	42.8%
$487.50	Oct 16	Oct 23	$5.95	48.8%	42.2%
$510.00	Nov 6	Nov 20	$3.15	44.0%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 3.12% of stock, avg 6.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$485.00	Oct 16	$4.85	$10.10	$14.95	$470.05	$499.95	3.12%
$487.50	Oct 16	$4.10	$11.35	$15.45	$472.05	$502.95	3.22%
$480.00	Oct 16	$8.40	$7.20	$15.60	$464.40	$495.60	3.25%
$475.00	Oct 16	$10.75	$5.75	$16.50	$458.50	$491.50	3.44%
$490.00	Oct 16	$2.65	$14.00	$16.65	$473.35	$506.65	3.47%
$470.00	Oct 16	$13.50	$3.63	$17.13	$452.87	$487.13	3.57%
$495.00	Oct 16	$2.17	$16.95	$19.12	$475.88	$514.12	3.98%
$497.50	Oct 16	$2.10	$19.00	$21.10	$476.40	$518.60	4.40%
$500.00	Oct 16	$1.75	$21.85	$23.60	$476.40	$523.60	4.92%
$460.00	Oct 16	$21.95	$1.73	$23.68	$436.32	$483.68	4.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 1.26% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$492.50	$470.00	Oct 16	$2.40	$3.63	$6.03	$463.97	$498.53
$490.00	$470.00	Oct 16	$2.65	$3.63	$6.28	$463.72	$496.28
$492.50	$467.50	Oct 16	$2.40	$4.48	$6.88	$460.62	$499.38
$490.00	$467.50	Oct 16	$2.65	$4.48	$7.13	$460.37	$497.13
$487.50	$470.00	Oct 16	$4.10	$3.63	$7.73	$462.27	$495.23
$570.00	$450.00	Oct 30	$2.03	$5.50	$7.53	$442.47	$577.53
$490.00	$475.00	Oct 16	$2.65	$5.75	$8.40	$466.60	$498.40
$487.50	$467.50	Oct 16	$4.10	$4.48	$8.58	$458.92	$496.08
$492.50	$475.00	Oct 16	$2.40	$5.75	$8.15	$466.85	$500.65
$540.00	$450.00	Oct 30	$3.45	$5.50	$8.95	$441.05	$548.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.44, avg credit $2.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/440	550/560	Nov 20	$5.90	$4.10	61%	1.44	$434.10	$555.90
455/460	518/520	Oct 23	$3.98	$1.02	55%	3.90	$456.02	$521.48
450/455	510/512	Oct 16	$3.18	$1.82	66%	1.75	$451.82	$513.18
440/450	550/560	Nov 20	$5.90	$4.10	55%	1.44	$444.10	$555.90
395/400	518/520	Oct 23	$2.58	$2.42	75%	1.07	$397.42	$520.08
462/465	498/500	Oct 16	$2.33	$0.17	56%	13.71	$462.67	$499.83
462/465	502/505	Oct 16	$2.13	$0.37	61%	5.76	$462.87	$504.63
455/460	535/540	Oct 23	$3.10	$1.90	61%	1.63	$456.90	$538.10
462/465	500/502	Oct 16	$2.13	$0.37	59%	5.76	$462.87	$502.13
455/460	508/510	Oct 23	$3.58	$1.42	49%	2.52	$456.42	$511.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$475.00	$480.00	Oct 16	$0.40	$4.60	19%	11.50
$520.00	$530.00	$540.00	Nov 20	$0.35	$9.65	9%	27.57
$492.50	$495.00	$497.50	Oct 16	$0.16	$2.34	5%	14.62
$497.50	$500.00	$502.50	Oct 16	$0.20	$2.30	5%	11.50
$535.00	$540.00	$545.00	Oct 23	$0.40	$4.60	3%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 20	$0.20	$9.80	12%	49.00
$487.50	$490.00	$492.50	Oct 30	$0.10	$2.40	5%	24.00
$495.00	$500.00	$505.00	Oct 23	$0.30	$4.70	8%	15.67
$440.00	$445.00	$450.00	Nov 27	$0.20	$4.80	4%	24.00
$490.00	$495.00	$500.00	Nov 6	$0.60	$4.40	7%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-0.95, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$432.50	$460.00	1:2	Oct 23	-$0.95	$26.55
$455.00	$480.00	1:2	Oct 30	-$2.70	$22.30
$480.00	$500.00	1:2	Oct 30	-$1.30	$18.70
$430.00	$460.00	1:2	Nov 20	-$18.25	$11.75
$460.00	$475.00	1:2	Oct 23	-$6.75	$8.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$510.00	1:2	Nov 20	-$19.45	$10.55
$440.00	$425.00	1:2	Nov 6	-$0.35	$14.65
$420.00	$400.00	1:2	Nov 20	-$0.21	$19.79
$445.00	$410.00	1:2	Oct 23	-$1.80	$33.20
$475.00	$470.00	1:2	Oct 16	-$1.51	$3.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 3.35%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 20	$16.10	0.41	4.2%	3.35%	7.54%	18	447
$495.00	Nov 27	$17.40	0.45	3.1%	3.63%	6.77%	1	--
$480.00	Nov 20	$23.60	0.53	0.0%	4.92%	4.93%	10	175
$490.00	Nov 20	$17.50	0.47	2.1%	3.65%	5.74%	8	141
$520.00	Nov 20	$9.90	0.30	8.3%	2.06%	10.41%	5	316
$490.00	Nov 13	$16.50	0.46	2.1%	3.44%	5.54%	3	--
$530.00	Nov 20	$8.20	0.25	10.4%	1.71%	12.14%	2	198
$510.00	Nov 20	$10.00	0.34	6.3%	2.08%	8.35%	2	307
$540.00	Nov 20	$6.30	0.21	12.5%	1.31%	13.83%	3	--
$500.00	Nov 6	$10.30	0.37	4.2%	2.15%	6.33%	13	--

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 4,316

Total Puts 1,514

Put/Call Ratio 0.35

Net Difference 2,802

Prior's Put/Call Breakdown

Total Calls 16,155

Total Puts 2,896

Put/Call Ratio 0.18

Net Difference 13,259

Prior 7-Day Put/Call Summary

Total Calls 35,202

Total Puts 15,042

Average Put/Call Ratio 0.63

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