SNPS - Options Database

SNPS

SYNOPSYS INC

$475.18 +9.25%

(10/1 09:35) ◀

Thursday, October 1, 2026 (9:40am)

▶ (10/1 09:45)

◀ 10/1 09:40 ▶

Option Volume

Detail

ℹ

Current (10/01 9:40am) 2,373

Calls: 1,837 (77%)

Puts: 536 (23%)

Prior (07/17) 277

Calls: 83 (30%)

Puts: 194 (70%)

Current vs Prior +756.68%

Calls: +2113.25% (Calls)

Puts: +176.29% (Puts)

Prior 7-Day Total 63,831

Calls: 33,964 (53%)

Puts: 29,867 (47%)

Prior 7-Day Average 9,118

Calls: 4,852 (53%)

Puts: 4,266 (47%)

Current vs Prior 7-Day Avg -73.98%

Calls: -62.14%

Puts: -87.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 9:40am) $5.11M

Calls: $4.48M (88%)

Puts: $637.5K (12%)

Prior (07/17) $1.06M

Calls: $249.3K (24%)

Puts: $808.4K (76%)

Current vs Prior +383.55%

Calls: +1695.75%

Puts: -21.14%

Prior 7-Day Total $107.25M

Calls: $68.82M (64%)

Puts: $38.43M (36%)

Prior 7-Day Average $15.32M

Calls: $9.83M (64%)

Puts: $5.49M (36%)

Current vs Prior 7-Day Avg -66.62%

Calls: -54.46%

Puts: -88.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 9:40am) 0.29

Prior (07/17) 2.34

Current vs Prior -87.52%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -80.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 9:40am) 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 658,299

Calls: 310,132 (47%)

Puts: 348,167 (53%)

Prior 7-Day Average 94,042

Calls: 44,304 (47%)

Puts: 49,738 (53%)

Current vs Prior 7-Day Avg -3.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.02% | 5.99%8.95% | 14.72%

Prior 4.72% | 6.70%4.72% | 12.08%

Current vs Prior -14.81% | -10.69%+89.77% | +21.91%

Prior 7-Day Avg 5.08% | 7.18%7.68% | 14.07%

Current vs 7-Day Avg -20.88% | -16.60%+16.64% | +4.64%

Prior 7-Day Eod 4.72% | 6.70%8.55% | 14.85%

Current vs 7-Day Eod -14.81% | -10.69%+4.70% | -0.89%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.17% | 44.93%

Calls: 41.46% | 48.06%

Puts: 56.88% | 41.80%

Prior 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Current vs Prior -34.46% | -15.48%

Prior 7-Day Avg 77.34% | 38.70%

Calls: 84.67% | 32.21%

Puts: 70.01% | 45.19%

Current vs 7-Day Avg -36.42% | +16.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($4.48M) vs puts ($637.5K). Massive premium surge with dollar volume up 384% vs prior. Unusually high activity with volume up 757% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (1,837 calls vs 536 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
09:40	BULLISH	BULLISH	BULLISH
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 8.5%, best 6.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	80.90	86.70	$83.80	6.9%	--	1.00	109
$395.00	Oct 2	76.80	82.50	$79.65	7.2%	--	1.00	24
$400.00	Oct 2	71.80	77.40	$74.60	7.5%	5	1.00	96
$390.00	Oct 16	81.90	88.30	$85.10	7.5%	2	0.94	110
$385.00	Oct 2	85.60	92.40	$89.00	7.6%	1	1.00	54

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 2	82.60	89.70	$86.15	8.2%	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. 95 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 2	85.60	92.40	$89.00	7.6%	1	1.00	54
$390.00	Oct 2	80.90	86.70	$83.80	6.9%	--	1.00	109
$395.00	Oct 2	76.80	82.50	$79.65	7.2%	--	1.00	24
$400.00	Oct 2	71.80	77.40	$74.60	7.5%	5	1.00	96
$405.00	Oct 2	65.20	73.00	$69.10	11.3%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 2	52.50	60.00	$56.25	13.3%	2	0.98	--
$560.00	Oct 2	82.60	89.70	$86.15	8.2%	1	0.91	--
$490.00	Oct 2	14.80	23.00	$18.90	43.4%	3	0.77	--
$500.00	Oct 9	27.20	33.90	$30.55	21.9%	1	0.75	--
$510.00	Oct 16	38.90	45.60	$42.25	15.9%	2	0.75	--

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 1.7K, top 521)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	1.20	2.75	$1.98	78.3%	521	0.09	561
$450.00	Oct 2	22.60	28.50	$25.55	23.1%	96	0.84	517
$460.00	Oct 2	13.60	19.90	$16.75	37.6%	86	0.73	239
$545.00	Oct 9	0.00	4.90	$2.45	200.0%	68	0.10	276
$480.00	Oct 2	4.10	7.20	$5.65	54.9%	63	0.40	297

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 2	1.10	7.00	$4.05	145.7%	79	0.26	--
$440.00	Oct 2	0.00	4.40	$2.20	200.0%	77	0.13	57
$470.00	Oct 2	4.50	8.00	$6.25	56.0%	21	0.41	--
$435.00	Oct 2	0.00	0.80	$0.40	200.0%	18	0.04	524
$470.00	Oct 16	14.10	18.40	$16.25	26.5%	16	0.45	24

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 71.9%, max 142.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Oct 2	Oct 30	109.9%	45.4%	142.3%	11	44
$450.00	Oct 2	Oct 23	96.3%	44.5%	116.6%	97	539
$455.00	Oct 2	Oct 23	88.8%	42.4%	109.4%	5	41
$447.50	Oct 2	Oct 9	102.8%	49.3%	108.7%	6	609
$465.00	Oct 2	Oct 30	88.6%	45.6%	94.2%	18	67

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Oct 2	Oct 30	88.8%	46.0%	92.9%	4	13
$460.00	Oct 2	Oct 16	88.0%	48.4%	81.9%	81	55
$480.00	Oct 2	Oct 16	73.4%	45.2%	62.5%	15	416
$470.00	Oct 2	Oct 16	73.3%	47.3%	55.1%	37	24
$450.00	Oct 9	Oct 16	48.1%	46.8%	2.8%	4	72

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 4.95, avg 7.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$550.00	Oct 30	$8.40	$41.60	$8.40	36%	4.95	$508.40
$460.00	$470.00	Oct 16	$4.85	$5.15	$4.85	64%	1.06	$464.85
$417.50	$420.00	Oct 2	$1.30	$1.20	$1.30	100%	0.92	$418.80
$440.00	$450.00	Oct 23	$6.35	$3.65	$6.35	77%	0.57	$446.35
$450.00	$452.50	Oct 9	$0.90	$1.60	$0.90	78%	1.78	$450.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$480.00	Oct 9	$12.55	$7.45	$12.55	75%	0.59	$487.45
$475.00	$472.50	Oct 2	$0.25	$2.25	$0.25	51%	9.00	$474.75
$470.00	$460.00	Oct 2	$2.20	$7.80	$2.20	41%	3.55	$467.80
$400.00	$390.00	Oct 30	$0.10	$9.90	$0.10	9%	99.00	$399.90
$440.00	$405.00	Oct 23	$3.80	$31.20	$3.80	24%	8.21	$436.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 5.58, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$570.00	Nov 6	$20.42	$20.42	$69.58	51%	0.29	$500.42
$500.00	$505.00	Oct 9	$2.30	$2.30	$2.70	76%	0.85	$502.30
$510.00	$540.00	Oct 9	$3.35	$3.35	$26.65	80%	0.13	$513.35
$482.50	$490.00	Oct 2	$2.83	$2.83	$4.67	64%	0.61	$485.33
$560.00	$570.00	Oct 16	$1.20	$1.20	$8.80	90%	0.14	$561.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$402.50	$400.00	Oct 2	$2.12	$2.12	$0.38	92%	5.58	$400.38
$430.00	$395.00	Nov 6	$6.17	$6.17	$28.83	77%	0.21	$423.83
$412.50	$410.00	Oct 2	$2.00	$2.00	$0.50	91%	4.00	$410.50
$420.00	$417.50	Oct 2	$2.00	$2.00	$0.50	90%	4.00	$418.00
$430.00	$427.50	Oct 2	$1.82	$1.82	$0.68	88%	2.68	$428.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $6.12, cheapest $6.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Oct 2	Oct 9	$6.25	89.9%	47.1%
$465.00	Oct 2	Oct 9	$5.95	88.6%	50.5%
$475.00	Oct 2	Oct 9	$4.70	77.1%	48.9%
$480.00	Oct 2	Oct 9	$5.55	73.4%	50.6%
$470.00	Oct 2	Oct 9	$5.25	73.3%	50.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Oct 2	Oct 16	$10.00	73.3%	47.3%
$480.00	Oct 2	Oct 9	$5.60	73.4%	50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.58% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$472.50	Oct 2	$8.25	$8.75	$17.00	$455.50	$489.50	3.58%
$470.00	Oct 2	$10.85	$6.25	$17.10	$452.90	$487.10	3.60%
$475.00	Oct 2	$8.20	$9.00	$17.20	$457.80	$492.20	3.62%
$480.00	Oct 2	$5.65	$12.40	$18.05	$461.95	$498.05	3.80%
$482.50	Oct 2	$5.33	$13.70	$19.03	$463.47	$501.53	4.00%
$460.00	Oct 2	$16.75	$4.05	$20.80	$439.20	$480.80	4.38%
$457.50	Oct 2	$18.80	$2.45	$21.25	$436.25	$478.75	4.47%
$490.00	Oct 2	$2.50	$18.90	$21.40	$468.60	$511.40	4.50%
$455.00	Oct 2	$20.30	$2.88	$23.18	$431.82	$478.18	4.88%
$480.00	Oct 9	$11.20	$18.00	$29.20	$450.80	$509.20	6.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 1.04% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$457.50	Oct 2	$2.50	$2.45	$4.95	$452.55	$494.95
$490.00	$455.00	Oct 2	$2.50	$2.88	$5.38	$449.62	$495.38
$490.00	$460.00	Oct 2	$2.50	$4.05	$6.55	$453.45	$496.55
$570.00	$385.00	Nov 6	$4.13	$3.13	$7.26	$377.74	$577.26
$570.00	$390.00	Nov 6	$4.13	$3.38	$7.51	$382.49	$577.51
$570.00	$395.00	Nov 6	$4.13	$3.68	$7.81	$387.19	$577.81
$500.00	$430.00	Oct 9	$5.35	$2.58	$7.93	$422.07	$507.93
$500.00	$425.00	Oct 9	$5.35	$2.48	$7.83	$417.17	$507.83
$482.50	$457.50	Oct 2	$5.33	$2.45	$7.78	$449.72	$490.28
$482.50	$455.00	Oct 2	$5.33	$2.88	$8.21	$446.79	$490.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 1.59, avg credit $2.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/402	495/500	Oct 2	$3.07	$1.93	73%	1.59	$399.43	$498.07
450/455	500/505	Oct 9	$4.33	$0.67	47%	6.46	$450.67	$504.33
410/412	495/500	Oct 2	$2.95	$2.05	72%	1.44	$409.55	$497.95
400/402	500/505	Oct 2	$2.49	$2.51	81%	0.99	$400.01	$502.49
418/420	495/500	Oct 2	$2.95	$2.05	71%	1.44	$417.05	$497.95
410/412	500/505	Oct 2	$2.37	$2.63	80%	0.90	$410.13	$502.37
418/420	500/505	Oct 2	$2.37	$2.63	79%	0.90	$417.63	$502.37
428/430	495/500	Oct 2	$2.77	$2.23	69%	1.24	$427.23	$497.77
435/438	495/500	Oct 2	$2.70	$2.30	69%	1.17	$434.80	$497.70
392/395	560/570	Oct 16	$2.80	$7.20	83%	0.39	$392.20	$562.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$520.00	$530.00	Oct 16	$0.22	$9.78	13%	44.45
$480.00	$490.00	$500.00	Oct 16	$0.75	$9.25	16%	12.33
$432.50	$435.00	$437.50	Oct 2	$0.15	$2.35	12%	15.67
$440.00	$445.00	$450.00	Oct 16	$0.15	$4.85	6%	32.33
$480.00	$490.00	$500.00	Oct 9	$1.05	$8.95	19%	8.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$385.00	$390.00	$395.00	Nov 6	$0.05	$4.95	2%	99.00
$405.00	$410.00	$415.00	Oct 9	$0.15	$4.85	1%	32.33
$405.00	$407.50	$410.00	Oct 2	$0.15	$2.35	0%	15.67
$410.00	$415.00	$420.00	Oct 30	$0.35	$4.65	4%	13.29
$460.00	$470.00	$480.00	Oct 16	$1.25	$8.75	17%	7.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-0.75, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$530.00	1:2	Oct 16	-$0.73	$9.27
$560.00	$570.00	1:2	Oct 16	-$0.05	$9.95
$495.00	$500.00	1:2	Oct 2	-$0.35	$4.65
$500.00	$505.00	1:2	Oct 9	-$0.75	$4.25
$505.00	$540.00	1:2	Oct 2	-$3.37	$31.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$480.00	1:2	Oct 16	-$0.75	$29.25
$500.00	$480.00	1:2	Oct 9	-$5.45	$14.55
$440.00	$405.00	1:2	Oct 23	-$0.10	$34.90
$480.00	$465.00	1:2	Oct 9	-$3.30	$11.70
$450.00	$430.00	1:2	Oct 9	-$0.39	$19.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 4.50%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 6	$21.40	0.49	1.0%	4.50%	5.52%	5	1
$500.00	Oct 30	$10.90	0.36	5.2%	2.29%	7.52%	2	17
$500.00	Oct 23	$8.70	0.34	5.2%	1.83%	7.05%	--	15
$500.00	Oct 16	$7.50	0.31	5.2%	1.58%	6.80%	13	1.1K
$490.00	Oct 16	$8.70	0.38	3.1%	1.83%	4.95%	9	68
$480.00	Oct 16	$11.90	0.47	1.0%	2.50%	3.52%	3	1.9K
$550.00	Oct 30	$1.70	0.16	15.8%	0.36%	16.10%	9	9
$510.00	Oct 16	$4.50	0.25	7.3%	0.95%	8.27%	13	129
$570.00	Nov 6	$0.45	0.12	19.9%	0.09%	20.05%	9	--
$490.00	Oct 9	$5.50	0.34	3.1%	1.16%	4.28%	1	2

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 1,837

Total Puts 536

Put/Call Ratio 0.29

Net Difference 1,301

Prior's Put/Call Breakdown

Total Calls 83

Total Puts 194

Put/Call Ratio 2.34

Net Difference -111

Prior 7-Day Put/Call Summary

Total Calls 33,964

Total Puts 29,867

Average Put/Call Ratio 1.46

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