SNPS - Options Database

SNPS

SYNOPSYS INC

$472.39 +8.61%

(9/30 00:37) ◀

Thursday, October 1, 2026 (9:35am)

▶ (10/1 09:40)

◀ 10/1 09:35 ▶

Option Volume

Detail

ℹ

Current (10/01 9:35am) 1,490

Calls: 1,219 (82%)

Puts: 271 (18%)

Prior (07/17) 212

Calls: 67 (32%)

Puts: 145 (68%)

Current vs Prior +602.83%

Calls: +1719.40% (Calls)

Puts: +86.90% (Puts)

Prior 7-Day Total 58,366

Calls: 31,479 (54%)

Puts: 26,887 (46%)

Prior 7-Day Average 8,338

Calls: 4,497 (54%)

Puts: 3,841 (46%)

Current vs Prior 7-Day Avg -82.13%

Calls: -72.89%

Puts: -92.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 9:35am) $4.12M

Calls: $3.75M (91%)

Puts: $376.5K (9%)

Prior (07/17) $678.3K

Calls: $188.5K (28%)

Puts: $489.8K (72%)

Current vs Prior +507.64%

Calls: +1887.04%

Puts: -23.14%

Prior 7-Day Total $91.33M

Calls: $63.66M (70%)

Puts: $27.67M (30%)

Prior 7-Day Average $13.05M

Calls: $9.09M (70%)

Puts: $3.95M (30%)

Current vs Prior 7-Day Avg -68.41%

Calls: -58.82%

Puts: -90.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 9:35am) 0.22

Prior (07/17) 2.16

Current vs Prior -89.73%

Prior 7-Day Average 1.45

Current vs Prior 7-Day Avg -84.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 9:35am) 91,127

Calls: 47,296 (52%)

Puts: 43,831 (48%)

Prior (07/17) 76,369

Calls: 36,937 (48%)

Puts: 39,432 (52%)

Current vs Prior +19.32%

Prior 7-Day Total 620,678

Calls: 296,805 (48%)

Puts: 323,873 (52%)

Prior 7-Day Average 88,668

Calls: 42,400 (48%)

Puts: 46,267 (52%)

Current vs Prior 7-Day Avg +2.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 3.52% | 6.21%8.75% | 14.43%

Prior 4.63% | 6.26%6.26% | 12.94%

Current vs Prior -23.94% | -0.73%+39.86% | +11.52%

Prior 7-Day Avg 5.57% | 7.68%7.68% | 14.07%

Current vs 7-Day Avg -36.76% | -19.10%+14.02% | +2.54%

Prior 7-Day Eod 4.63% | 6.26%8.55% | 14.85%

Current vs 7-Day Eod -23.94% | -0.73%+2.34% | -2.87%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.90% | 49.89%

Calls: 32.80% | 40.96%

Puts: 75.00% | 58.82%

Prior 62.41% | 27.71%

Calls: 76.04% | 13.86%

Puts: 48.78% | 41.56%

Current vs Prior -13.64% | +80.04%

Prior 7-Day Avg 70.15% | 33.61%

Calls: 78.92% | 29.33%

Puts: 61.37% | 37.88%

Current vs 7-Day Avg -23.16% | +48.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($3.75M) vs puts ($376.5K). Massive premium surge with dollar volume up 508% vs prior. Unusually high activity with volume up 603% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (1,219 calls vs 271 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BEARISH	BEARISH
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
13:00	BEARISH	BEARISH	BEARISH
12:00	BEARISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:00	BULLISH	NEUTRAL	MIXED
09:35	BULLISH	BULLISH	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 17 of results (avg 8.6%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	91.30	97.40	$94.35	6.5%	3	0.97	62
$410.00	Oct 16	63.00	67.60	$65.30	7.0%	2	0.93	588
$420.00	Oct 16	53.00	57.20	$55.10	7.6%	13	0.90	825
$385.00	Oct 2	84.30	91.50	$87.90	8.2%	1	0.93	54
$402.50	Oct 2	68.00	74.00	$71.00	8.5%	--	0.92	25

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 2	83.10	90.70	$86.90	8.7%	1	0.91	--

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. 94 found (avg delta 0.81, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Oct 2	64.60	72.10	$68.35	11.0%	--	0.99	33
$415.00	Oct 2	55.60	62.10	$58.85	11.0%	--	0.99	151
$432.50	Oct 2	38.60	44.90	$41.75	15.1%	2	0.97	36
$380.00	Oct 16	91.30	97.40	$94.35	6.5%	3	0.97	62
$417.50	Oct 2	53.20	59.00	$56.10	10.3%	--	0.97	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 2	83.10	90.70	$86.90	8.7%	1	0.91	--
$530.00	Oct 2	53.60	60.90	$57.25	12.8%	2	0.89	--
$490.00	Oct 2	17.50	21.80	$19.65	21.9%	3	0.81	--
$510.00	Oct 16	38.30	44.70	$41.50	15.4%	2	0.75	--
$482.50	Oct 2	13.20	17.10	$15.15	25.7%	1	0.62	--

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 935, top 132)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	1.50	2.00	$1.75	28.6%	132	0.07	561
$450.00	Oct 2	21.10	28.00	$24.55	28.1%	79	0.84	517
$545.00	Oct 9	0.00	1.35	$0.68	198.5%	68	0.04	276
$460.00	Oct 2	13.10	19.30	$16.20	38.3%	61	0.74	239
$545.00	Oct 2	0.00	4.90	$2.45	200.0%	56	0.11	330

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 2	1.00	7.00	$4.00	150.0%	25	0.26	--
$440.00	Oct 2	0.00	4.10	$2.05	200.0%	23	0.12	57
$470.00	Oct 2	3.00	8.80	$5.90	98.3%	20	0.40	--
$400.00	Oct 16	0.60	1.40	$1.00	80.0%	8	0.04	420
$435.00	Oct 2	0.05	0.60	$0.33	166.7%	7	0.04	524

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 67.2%, max 140.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Oct 2	Oct 30	109.7%	45.6%	140.8%	9	44
$450.00	Oct 2	Oct 23	96.2%	46.5%	106.9%	80	539
$460.00	Oct 2	Oct 30	87.3%	43.3%	101.4%	61	249
$452.50	Oct 2	Oct 9	89.7%	46.4%	93.1%	2	45
$465.00	Oct 2	Oct 30	77.6%	43.1%	80.1%	18	67

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Oct 2	Oct 16	87.3%	46.0%	89.6%	26	55
$455.00	Oct 2	Oct 30	73.0%	45.4%	60.9%	2	13
$480.00	Oct 2	Oct 16	76.2%	48.0%	58.8%	4	416
$470.00	Oct 2	Oct 16	72.1%	45.5%	58.5%	20	24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 1.47, avg 5.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$500.00	Oct 30	$14.15	$20.85	$14.15	60%	1.47	$479.15
$420.00	$425.00	Oct 16	$2.80	$2.20	$2.80	90%	0.79	$422.80
$460.00	$500.00	Oct 23	$17.55	$22.45	$17.55	64%	1.28	$477.55
$480.00	$490.00	Oct 9	$2.75	$7.25	$2.75	46%	2.64	$482.75
$420.00	$422.50	Oct 9	$1.20	$1.30	$1.20	90%	1.08	$421.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$460.00	Oct 2	$1.90	$8.10	$1.90	40%	4.26	$468.10
$490.00	$482.50	Oct 2	$4.50	$3.00	$4.50	80%	0.67	$485.50
$430.00	$420.00	Oct 30	$0.65	$9.35	$0.65	19%	14.38	$429.35
$440.00	$405.00	Oct 23	$3.60	$31.40	$3.60	23%	8.72	$436.40
$450.00	$440.00	Oct 16	$1.62	$8.38	$1.62	26%	5.17	$448.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 15.67, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$550.00	Oct 16	$1.95	$1.95	$8.05	86%	0.24	$541.95
$480.00	$490.00	Oct 2	$3.75	$3.75	$6.25	59%	0.60	$483.75
$500.00	$505.00	Oct 9	$2.05	$2.05	$2.95	71%	0.69	$502.05
$510.00	$540.00	Oct 9	$3.15	$3.15	$26.85	80%	0.12	$513.15
$540.00	$545.00	Oct 9	$0.47	$0.47	$4.53	93%	0.10	$540.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$397.50	$395.00	Oct 2	$2.35	$2.35	$0.15	92%	15.67	$395.15
$407.50	$405.00	Oct 2	$2.35	$2.35	$0.15	91%	15.67	$405.15
$420.00	$417.50	Oct 2	$2.30	$2.30	$0.20	90%	11.50	$417.70
$445.00	$430.00	Oct 30	$5.15	$5.15	$9.85	72%	0.52	$439.85
$410.00	$400.00	Oct 30	$2.75	$2.75	$7.25	86%	0.38	$407.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $6.55, cheapest $5.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Oct 2	Oct 9	$5.90	77.6%	47.3%
$480.00	Oct 2	Oct 9	$5.55	76.2%	48.1%
$477.50	Oct 2	Oct 9	$6.65	74.9%	49.1%
$470.00	Oct 2	Oct 9	$7.15	72.1%	50.6%
$467.50	Oct 2	Oct 9	$5.95	72.4%	51.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Oct 2	Oct 9	$5.80	76.2%	48.1%
$470.00	Oct 2	Oct 16	$9.30	72.1%	45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 3.25% of stock, avg 7.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$470.00	Oct 2	$9.45	$5.90	$15.35	$454.65	$485.35	3.25%
$475.00	Oct 2	$7.15	$8.45	$15.60	$459.40	$490.60	3.30%
$480.00	Oct 2	$5.95	$12.35	$18.30	$461.70	$498.30	3.87%
$460.00	Oct 2	$16.20	$4.00	$20.20	$439.80	$480.20	4.28%
$457.50	Oct 2	$18.70	$2.50	$21.20	$436.30	$478.70	4.49%
$490.00	Oct 2	$2.20	$19.65	$21.85	$468.15	$511.85	4.63%
$455.00	Oct 2	$20.30	$1.73	$22.03	$432.97	$477.03	4.66%
$480.00	Oct 9	$11.50	$18.15	$29.65	$450.35	$509.65	6.28%
$442.50	Oct 2	$31.20	$1.70	$32.90	$409.60	$475.40	6.96%
$470.00	Oct 16	$20.65	$15.20	$35.85	$434.15	$505.85	7.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 0.67% of stock, avg 3.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$500.00	$455.00	Oct 2	$1.43	$1.73	$3.16	$451.84	$503.16
$505.00	$455.00	Oct 2	$1.48	$1.73	$3.21	$451.79	$508.21
$500.00	$440.00	Oct 2	$1.43	$2.05	$3.48	$436.52	$503.48
$505.00	$440.00	Oct 2	$1.48	$2.05	$3.53	$436.47	$508.53
$490.00	$455.00	Oct 2	$2.20	$1.73	$3.93	$451.07	$493.93
$500.00	$457.50	Oct 2	$1.43	$2.50	$3.93	$453.57	$503.93
$505.00	$457.50	Oct 2	$1.48	$2.50	$3.98	$453.52	$508.98
$490.00	$440.00	Oct 2	$2.20	$2.05	$4.25	$435.75	$494.25
$490.00	$457.50	Oct 2	$2.20	$2.50	$4.70	$452.80	$494.70
$500.00	$460.00	Oct 2	$1.43	$4.00	$5.43	$454.57	$505.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 3.00, avg credit $2.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
380/382	500/505	Oct 9	$3.75	$1.25	64%	3.00	$378.75	$503.75
392/395	540/550	Oct 16	$3.85	$6.15	78%	0.63	$391.15	$543.85
380/382	540/545	Oct 9	$2.17	$2.83	86%	0.77	$380.33	$542.17
385/388	540/550	Oct 16	$2.90	$7.10	80%	0.41	$384.60	$542.90
392/395	510/520	Oct 16	$3.95	$6.05	67%	0.65	$391.05	$513.95
380/382	505/510	Oct 9	$2.10	$2.90	70%	0.72	$380.40	$507.10
392/395	500/510	Oct 16	$4.60	$5.40	60%	0.85	$390.40	$504.60
422/430	540/550	Oct 16	$3.43	$6.57	71%	0.52	$426.57	$543.43
400/408	540/550	Oct 16	$2.58	$7.42	79%	0.35	$404.92	$542.58
392/395	520/530	Oct 16	$2.97	$7.03	73%	0.42	$392.03	$522.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 27.57, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Oct 23	$0.30	$9.70	14%	32.33
$430.00	$440.00	$450.00	Oct 23	$0.40	$9.60	12%	24.00
$480.00	$490.00	$500.00	Oct 9	$0.75	$9.25	17%	12.33
$460.00	$470.00	$480.00	Oct 16	$0.90	$9.10	17%	10.11
$500.00	$510.00	$520.00	Oct 16	$0.65	$9.35	13%	14.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Oct 16	$0.35	$9.65	17%	27.57
$380.00	$385.00	$390.00	Oct 23	$0.10	$4.90	2%	49.00
$387.50	$390.00	$392.50	Oct 16	$0.10	$2.40	3%	24.00
$435.00	$437.50	$440.00	Oct 16	$0.21	$2.29	2%	10.90
$460.00	$470.00	$480.00	Oct 16	$1.40	$8.60	18%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-1.05, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$500.00	1:2	Oct 30	-$1.05	$33.95
$490.00	$500.00	1:2	Oct 2	-$0.66	$9.34
$505.00	$540.00	1:2	Oct 2	-$3.42	$31.58
$540.00	$545.00	1:2	Oct 9	-$0.21	$4.79
$510.00	$520.00	1:2	Oct 16	-$2.70	$7.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$405.00	1:2	Oct 23	-$0.30	$34.70
$430.00	$395.00	1:2	Nov 6	-$0.31	$34.69
$445.00	$430.00	1:2	Oct 30	-$1.20	$13.80
$470.00	$460.00	1:2	Oct 2	-$2.10	$7.90
$407.50	$400.00	1:2	Oct 16	-$0.37	$7.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.57%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 6	$21.60	0.50	1.6%	4.57%	6.18%	5	1
$500.00	Oct 30	$11.70	0.38	5.8%	2.48%	8.32%	2	17
$500.00	Oct 23	$9.00	0.35	5.8%	1.91%	7.75%	--	15
$490.00	Oct 16	$10.00	0.40	3.7%	2.12%	5.84%	--	68
$480.00	Oct 16	$12.50	0.48	1.6%	2.65%	4.26%	3	1.9K
$500.00	Oct 16	$7.00	0.32	5.8%	1.48%	7.33%	9	1.1K
$550.00	Oct 30	$1.70	0.16	16.4%	0.36%	16.79%	9	9
$510.00	Oct 16	$4.50	0.25	8.0%	0.95%	8.91%	13	129
$475.00	Oct 9	$11.50	0.52	0.6%	2.43%	2.99%	3	4
$500.00	Oct 9	$4.30	0.29	5.8%	0.91%	6.76%	4	4

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 1,219

Total Puts 271

Put/Call Ratio 0.22

Net Difference 948

Prior's Put/Call Breakdown

Total Calls 67

Total Puts 145

Put/Call Ratio 2.16

Net Difference -78

Prior 7-Day Put/Call Summary

Total Calls 31,479

Total Puts 26,887

Average Put/Call Ratio 1.45

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