SNPS - Options Database

SNPS

SYNOPSYS INC

$479.02 +10.13%

(10/1 09:40) ◀

Thursday, October 1, 2026 (9:45am)

▶

◀ 10/1 09:45

Option Volume

Detail

ℹ

Current (10/01 9:45am) 3,425

Calls: 2,690 (79%)

Puts: 735 (21%)

Prior (07/17) 318

Calls: 101 (32%)

Puts: 217 (68%)

Current vs Prior +977.04%

Calls: +2563.37% (Calls)

Puts: +238.71% (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 -62.44%

Calls: -44.56%

Puts: -82.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 9:45am) $6.88M

Calls: $6.15M (89%)

Puts: $733.1K (11%)

Prior (07/17) $1.26M

Calls: $298.9K (24%)

Puts: $959.8K (76%)

Current vs Prior +446.52%

Calls: +1956.31%

Puts: -23.63%

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 -55.10%

Calls: -37.48%

Puts: -86.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 9:45am) 0.27

Prior (07/17) 2.15

Current vs Prior -87.28%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -81.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 9:45am) 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 3.94% | 6.48%8.68% | 14.23%

Prior 4.72% | 6.70%4.72% | 12.08%

Current vs Prior -16.60% | -3.31%+84.05% | +17.82%

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

Current vs 7-Day Avg -22.54% | -9.71%+13.12% | +1.13%

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

Current vs 7-Day Eod -16.60% | -3.31%+1.54% | -4.21%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 65.35% | 46.12%

Calls: 74.03% | 52.00%

Puts: 56.67% | 40.25%

Prior 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Current vs Prior -12.89% | -13.24%

Prior 7-Day Avg 77.34% | 38.70%

Calls: 84.67% | 32.21%

Puts: 70.01% | 45.19%

Current vs 7-Day Avg -15.50% | +19.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($6.15M) vs puts ($733.1K). Massive premium surge with dollar volume up 447% vs prior. Unusually high activity with volume up 977% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (2,690 calls vs 735 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
09:45	BULLISH	BULLISH	BULLISH
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 2 of results (avg 8.8%, best 8.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	85.00	92.20	$88.60	8.1%	--	1.00	109
$390.00	Oct 16	85.20	93.70	$89.45	9.5%	2	1.00	110

PUTS (0)

No puts meet the criteria

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. 101 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 2	88.30	97.70	$93.00	10.1%	1	1.00	54
$390.00	Oct 2	85.00	92.20	$88.60	8.1%	--	1.00	109
$395.00	Oct 2	78.00	88.00	$83.00	12.0%	--	1.00	24
$400.00	Oct 2	73.70	82.20	$77.95	10.9%	6	1.00	96
$405.00	Oct 2	67.80	76.90	$72.35	12.6%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 2	77.10	86.30	$81.70	11.3%	1	0.91	--
$530.00	Oct 2	48.10	56.50	$52.30	16.1%	2	0.89	--
$510.00	Oct 16	35.20	43.60	$39.40	21.3%	2	0.74	--
$500.00	Oct 9	24.60	31.90	$28.25	25.8%	2	0.73	--
$490.00	Oct 2	13.40	19.30	$16.35	36.1%	3	0.71	--

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 2.6K, top 533)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	1.00	2.75	$1.88	93.1%	533	0.09	561
$500.00	Oct 2	2.00	3.90	$2.95	64.4%	315	0.20	65
$440.00	Oct 2	34.00	43.00	$38.50	23.4%	144	0.91	1.1K
$450.00	Oct 2	26.30	33.20	$29.75	23.2%	101	0.88	517
$460.00	Oct 2	16.80	23.90	$20.35	34.9%	86	0.77	239

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 2	1.10	6.90	$4.00	145.0%	123	0.26	--
$440.00	Oct 2	0.00	4.40	$2.20	200.0%	121	0.13	57
$470.00	Oct 2	3.60	8.00	$5.80	75.9%	22	0.39	--
$425.00	Oct 2	0.00	4.80	$2.40	200.0%	20	0.11	22
$435.00	Oct 2	0.00	1.00	$0.50	200.0%	18	0.05	524

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 65.3%, max 117.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$500.00	Oct 2	Oct 30	99.9%	46.0%	117.4%	318	82
$460.00	Oct 2	Oct 30	89.0%	44.0%	102.1%	86	249
$490.00	Oct 2	Oct 16	88.3%	47.4%	86.5%	58	79
$480.00	Oct 2	Nov 6	87.5%	47.1%	85.9%	86	298
$465.00	Oct 2	Oct 30	80.5%	44.2%	82.0%	18	67

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Oct 2	Oct 16	89.0%	46.9%	89.8%	125	55
$455.00	Oct 2	Oct 30	81.5%	44.7%	82.3%	4	13
$470.00	Oct 2	Oct 16	73.3%	46.4%	58.1%	39	24
$450.00	Oct 9	Oct 16	49.3%	46.9%	5.1%	4	72
$445.00	Oct 23	Oct 30	46.7%	46.5%	0.4%	--	134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 0.55, avg 7.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$475.00	Nov 6	$29.10	$15.90	$29.10	78%	0.55	$459.10
$510.00	$540.00	Oct 9	$1.90	$28.10	$1.90	20%	14.79	$511.90
$490.00	$500.00	Oct 9	$1.20	$8.80	$1.20	34%	7.33	$491.20
$435.00	$437.50	Oct 2	$1.35	$1.15	$1.35	100%	0.85	$436.35
$510.00	$520.00	Oct 16	$1.25	$8.75	$1.25	25%	7.00	$511.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$442.50	Oct 2	$0.12	$12.38	$0.12	18%	103.17	$454.88
$480.00	$470.00	Oct 16	$3.60	$6.40	$3.60	52%	1.78	$476.40
$500.00	$480.00	Oct 9	$12.10	$7.90	$12.10	73%	0.65	$487.90
$400.00	$390.00	Oct 30	$0.10	$9.90	$0.10	9%	99.00	$399.90
$482.50	$480.00	Oct 2	$0.80	$1.70	$0.80	62%	2.13	$481.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.34, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$570.00	Nov 6	$22.92	$22.92	$67.08	49%	0.34	$502.92
$500.00	$560.00	Oct 23	$10.65	$10.65	$49.35	65%	0.22	$510.65
$540.00	$545.00	Oct 2	$1.80	$1.80	$3.20	90%	0.56	$541.80
$500.00	$505.00	Oct 2	$1.62	$1.62	$3.38	80%	0.48	$501.62
$560.00	$570.00	Oct 16	$1.35	$1.35	$8.65	90%	0.16	$561.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$395.00	Nov 6	$6.27	$6.27	$28.73	78%	0.22	$423.73
$402.50	$400.00	Oct 2	$2.12	$2.12	$0.38	94%	5.58	$400.38
$407.50	$405.00	Oct 2	$2.05	$2.05	$0.45	92%	4.56	$405.45
$412.50	$410.00	Oct 2	$1.80	$1.80	$0.70	91%	2.57	$410.70
$395.00	$392.50	Oct 16	$1.60	$1.60	$0.90	92%	1.78	$393.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $6.87, cheapest $5.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Oct 2	Oct 9	$5.05	87.5%	53.1%
$467.50	Oct 2	Oct 9	$5.70	80.2%	47.8%
$477.50	Oct 2	Oct 9	$6.85	80.7%	53.2%
$470.00	Oct 2	Oct 9	$6.20	73.3%	48.2%
$475.00	Oct 2	Oct 9	$5.90	74.9%	56.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Oct 2	Oct 9	$5.35	87.5%	53.1%
$465.00	Oct 2	Oct 9	$4.65	80.5%	50.3%
$475.00	Oct 2	Oct 23	$12.45	74.9%	45.5%
$470.00	Oct 2	Oct 16	$9.70	73.3%	46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.67% of stock, avg 7.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$482.50	Oct 2	$6.00	$11.60	$17.60	$464.90	$500.10	3.67%
$475.00	Oct 2	$10.15	$8.25	$18.40	$456.60	$493.40	3.84%
$470.00	Oct 2	$12.90	$5.80	$18.70	$451.30	$488.70	3.90%
$472.50	Oct 2	$11.55	$7.30	$18.85	$453.65	$491.35	3.94%
$480.00	Oct 2	$8.60	$10.80	$19.40	$460.60	$499.40	4.05%
$467.50	Oct 2	$14.60	$5.55	$20.15	$447.35	$487.65	4.21%
$490.00	Oct 2	$5.00	$16.35	$21.35	$468.65	$511.35	4.46%
$465.00	Oct 2	$17.35	$4.70	$22.05	$442.95	$487.05	4.60%
$460.00	Oct 2	$20.35	$4.00	$24.35	$435.65	$484.35	5.08%
$457.50	Oct 2	$22.50	$2.45	$24.95	$432.55	$482.45	5.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 1.29% of stock, avg 3.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$560.00	$400.00	Oct 23	$2.60	$3.60	$6.20	$393.80	$566.20
$560.00	$405.00	Oct 23	$2.60	$3.75	$6.35	$398.65	$566.35
$570.00	$390.00	Nov 6	$4.13	$3.48	$7.61	$382.39	$577.61
$570.00	$395.00	Nov 6	$4.13	$3.68	$7.81	$387.19	$577.81
$570.00	$385.00	Nov 6	$4.13	$3.63	$7.76	$377.24	$577.76
$502.50	$425.00	Oct 9	$4.85	$2.48	$7.33	$417.67	$509.83
$502.50	$430.00	Oct 9	$4.85	$2.68	$7.53	$422.47	$510.03
$502.50	$450.00	Oct 9	$4.85	$4.78	$9.63	$440.37	$512.13
$490.00	$465.00	Oct 2	$5.00	$4.70	$9.70	$455.30	$499.70
$485.00	$465.00	Oct 2	$4.95	$4.70	$9.65	$455.35	$494.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 3.63, avg credit $2.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/402	540/545	Oct 2	$3.92	$1.08	84%	3.63	$398.58	$543.92
405/408	540/545	Oct 2	$3.85	$1.15	82%	3.35	$403.65	$543.85
410/412	540/545	Oct 2	$3.60	$1.40	81%	2.57	$408.90	$543.60
400/402	500/505	Oct 2	$3.74	$1.26	74%	2.97	$398.76	$503.74
435/438	540/545	Oct 2	$3.45	$1.55	78%	2.23	$434.05	$543.45
428/430	540/545	Oct 2	$3.42	$1.58	78%	2.16	$426.58	$543.42
405/408	500/505	Oct 2	$3.67	$1.33	72%	2.76	$403.83	$503.67
400/402	490/495	Oct 2	$3.92	$1.08	65%	3.63	$398.58	$493.92
418/420	540/545	Oct 2	$2.83	$2.17	83%	1.30	$417.17	$542.83
405/408	490/495	Oct 2	$3.85	$1.15	63%	3.35	$403.65	$493.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 15.67, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$480.00	$490.00	Oct 16	$0.65	$9.35	17%	14.38
$490.00	$500.00	$510.00	Oct 16	$0.55	$9.45	14%	17.18
$440.00	$445.00	$450.00	Oct 23	$0.10	$4.90	7%	49.00
$440.00	$442.50	$445.00	Oct 2	$0.10	$2.40	2%	24.00
$420.00	$422.50	$425.00	Oct 9	$0.10	$2.40	1%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Oct 16	$0.60	$9.40	17%	15.67
$410.00	$415.00	$420.00	Oct 30	$0.35	$4.65	3%	13.29
$435.00	$437.50	$440.00	Oct 16	$0.33	$2.17	2%	6.58
$385.00	$390.00	$395.00	Nov 6	$0.35	$4.65	1%	13.29
$387.50	$390.00	$392.50	Oct 16	$0.40	$2.10	2%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-0.45, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$475.00	1:2	Nov 6	-$0.45	$44.55
$510.00	$540.00	1:2	Oct 9	-$0.55	$29.45
$505.00	$515.00	1:2	Oct 2	-$0.07	$9.93
$530.00	$540.00	1:2	Oct 16	-$1.32	$8.68
$520.00	$530.00	1:2	Oct 16	-$1.81	$8.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$480.00	1:2	Oct 9	-$4.05	$15.95
$480.00	$455.00	1:2	Oct 30	-$3.30	$21.70
$560.00	$530.00	1:2	Oct 2	-$22.90	$7.10
$450.00	$430.00	1:2	Oct 9	-$0.58	$19.42
$477.50	$465.00	1:2	Oct 9	-$3.65	$8.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 4.84%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 6	$23.20	0.51	0.2%	4.84%	5.05%	5	1
$500.00	Oct 30	$11.70	0.38	4.4%	2.44%	6.82%	3	17
$500.00	Oct 23	$9.00	0.35	4.4%	1.88%	6.26%	8	15
$500.00	Oct 16	$7.80	0.32	4.4%	1.63%	6.01%	16	1.1K
$480.00	Oct 16	$14.00	0.48	0.2%	2.92%	3.13%	28	1.9K
$550.00	Oct 30	$2.25	0.17	14.8%	0.47%	15.29%	14	9
$490.00	Oct 16	$9.20	0.39	2.3%	1.92%	4.21%	12	68
$510.00	Oct 16	$4.50	0.25	6.5%	0.94%	7.41%	13	129
$520.00	Oct 16	$3.90	0.20	8.6%	0.81%	9.37%	3	103
$500.00	Oct 9	$6.20	0.26	4.4%	1.29%	5.67%	53	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 2,690

Total Puts 735

Put/Call Ratio 0.27

Net Difference 1,955

Prior's Put/Call Breakdown

Total Calls 101

Total Puts 217

Put/Call Ratio 2.15

Net Difference -116

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