SNPS - Options Database

SNPS

SYNOPSYS INC

$478.39 +9.99%

(10/1 09:45) ◀

Thursday, October 1, 2026 (9:50am)

▶ (10/1 09:55)

◀ 10/1 09:50 ▶

Option Volume

Detail

ℹ

Current (10/01 9:50am) 3,813

Calls: 2,982 (78%)

Puts: 831 (22%)

Prior (07/17) 398

Calls: 143 (36%)

Puts: 255 (64%)

Current vs Prior +858.04%

Calls: +1985.31% (Calls)

Puts: +225.88% (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 -58.18%

Calls: -38.54%

Puts: -80.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 9:50am) $7.58M

Calls: $6.78M (89%)

Puts: $808.6K (11%)

Prior (07/17) $1.63M

Calls: $380.8K (23%)

Puts: $1.25M (77%)

Current vs Prior +365.30%

Calls: +1679.51%

Puts: -35.27%

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 -50.50%

Calls: -31.08%

Puts: -85.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 9:50am) 0.28

Prior (07/17) 1.78

Current vs Prior -84.37%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -80.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 9:50am) 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 3.98% | 6.46%8.82% | 14.44%

Prior 4.72% | 6.70%4.72% | 12.08%

Current vs Prior -15.61% | -3.65%+86.95% | +19.62%

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

Current vs 7-Day Avg -21.62% | -10.03%+14.91% | +2.67%

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

Current vs 7-Day Eod -15.61% | -3.65%+3.14% | -2.75%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.48% | 36.83%

Calls: 52.52% | 43.59%

Puts: 54.44% | 30.07%

Prior 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Current vs Prior -28.71% | -30.72%

Prior 7-Day Avg 77.34% | 38.70%

Calls: 84.67% | 32.21%

Puts: 70.01% | 45.19%

Current vs 7-Day Avg -30.85% | -4.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($6.78M) vs puts ($808.6K). Massive premium surge with dollar volume up 365% vs prior. Unusually high activity with volume up 858% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (2,982 calls vs 831 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
09:50	BULLISH	BULLISH	BULLISH
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 23 of results (avg 8.2%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 16	88.10	94.00	$91.05	6.5%	2	0.96	110
$390.00	Oct 9	87.30	93.30	$90.30	6.6%	--	0.93	12
$385.00	Oct 2	91.20	97.60	$94.40	6.8%	1	1.00	54
$395.00	Oct 2	81.80	87.70	$84.75	7.0%	--	1.00	24
$400.00	Oct 9	77.40	83.40	$80.40	7.5%	2	0.94	23

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 2	77.50	83.40	$80.45	7.3%	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. 106 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 2	91.20	97.60	$94.40	6.8%	1	1.00	54
$390.00	Oct 2	85.30	92.60	$88.95	8.2%	--	1.00	109
$395.00	Oct 2	81.80	87.70	$84.75	7.0%	--	1.00	24
$400.00	Oct 2	75.80	82.60	$79.20	8.6%	6	1.00	96
$405.00	Oct 2	71.40	78.00	$74.70	8.8%	--	0.99	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 2	47.10	54.00	$50.55	13.6%	2	1.00	--
$560.00	Oct 2	77.50	83.40	$80.45	7.3%	1	0.91	--
$510.00	Oct 2	29.00	35.10	$32.05	19.0%	11	0.85	--
$510.00	Oct 16	33.50	40.10	$36.80	17.9%	2	0.73	--
$500.00	Oct 9	23.30	29.60	$26.45	23.8%	2	0.71	--

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 3.0K, 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	3.00	$2.50	40.0%	318	0.20	65
$480.00	Oct 2	8.00	9.90	$8.95	21.2%	148	0.49	297
$440.00	Oct 2	36.30	42.80	$39.55	16.4%	145	0.88	1.1K
$450.00	Oct 2	27.10	33.50	$30.30	21.1%	103	0.85	517

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 2	1.45	5.80	$3.63	119.8%	136	0.23	--
$440.00	Oct 2	0.00	4.40	$2.20	200.0%	122	0.12	57
$435.00	Oct 2	0.00	1.00	$0.50	200.0%	28	0.04	524
$470.00	Oct 2	3.00	7.30	$5.15	83.5%	25	0.34	--
$425.00	Oct 2	0.00	4.40	$2.20	200.0%	20	0.10	22

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 73.7%, max 123.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Oct 2	Oct 23	106.2%	47.6%	123.3%	104	539
$460.00	Oct 2	Oct 30	94.8%	45.1%	110.1%	89	249
$465.00	Oct 2	Oct 30	92.6%	45.5%	103.4%	18	67
$455.00	Oct 2	Oct 23	90.2%	45.7%	97.7%	15	41
$480.00	Oct 2	Nov 6	85.0%	44.4%	91.4%	153	298

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Oct 2	Oct 30	90.2%	46.0%	96.3%	6	13
$460.00	Oct 2	Oct 16	94.8%	49.2%	92.6%	138	55
$470.00	Oct 2	Oct 16	79.6%	47.3%	68.2%	43	24
$445.00	Oct 23	Nov 6	47.6%	47.0%	1.3%	1	10
$450.00	Oct 9	Oct 16	49.0%	48.4%	1.2%	5	72

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 0.54, avg 6.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$475.00	Nov 6	$29.30	$15.70	$29.30	78%	0.54	$459.30
$490.00	$495.00	Oct 2	$0.15	$4.85	$0.15	33%	32.33	$490.15
$450.00	$455.00	Oct 23	$2.45	$2.55	$2.45	72%	1.04	$452.45
$500.00	$545.00	Oct 30	$9.30	$35.70	$9.30	39%	3.84	$509.30
$470.00	$475.00	Oct 9	$2.00	$3.00	$2.00	61%	1.50	$472.00

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	16%	103.17	$454.88
$500.00	$482.50	Oct 9	$9.70	$7.80	$9.70	71%	0.80	$490.30
$510.00	$490.00	Oct 16	$12.85	$7.15	$12.85	73%	0.56	$497.15
$490.00	$482.50	Oct 2	$4.05	$3.45	$4.05	68%	0.85	$485.95
$465.00	$455.00	Oct 9	$2.15	$7.85	$2.15	34%	3.65	$462.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 0.37, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$570.00	Nov 6	$24.10	$24.10	$65.90	48%	0.37	$504.10
$540.00	$545.00	Oct 2	$2.02	$2.02	$2.98	89%	0.68	$542.02
$500.00	$560.00	Oct 23	$10.40	$10.40	$49.60	63%	0.21	$510.40
$545.00	$550.00	Oct 9	$1.77	$1.77	$3.23	89%	0.55	$546.77
$545.00	$550.00	Oct 30	$2.32	$2.32	$2.68	81%	0.87	$547.32

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
$407.50	$405.00	Oct 2	$2.05	$2.05	$0.45	92%	4.56	$405.45
$402.50	$400.00	Oct 2	$2.02	$2.02	$0.48	93%	4.21	$400.48
$420.00	$417.50	Oct 2	$2.05	$2.05	$0.45	91%	4.56	$417.95
$412.50	$410.00	Oct 2	$1.80	$1.80	$0.70	92%	2.57	$410.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $6.79, cheapest $12.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Oct 2	Oct 9	$4.85	88.1%	51.4%
$480.00	Oct 2	Oct 9	$4.80	85.0%	50.6%
$475.00	Oct 2	Oct 9	$6.55	82.4%	51.3%
$470.00	Oct 2	Oct 9	$5.85	79.6%	49.0%
$490.00	Oct 2	Oct 9	$5.15	82.1%	51.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Oct 2	Oct 23	$12.05	82.4%	45.0%
$490.00	Oct 2	Oct 16	$8.95	82.1%	47.2%
$480.00	Oct 2	Oct 9	$5.75	85.0%	50.6%
$470.00	Oct 2	Oct 16	$9.40	79.6%	47.3%
$477.50	Oct 2	Oct 9	$6.20	77.8%	51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.68% of stock, avg 7.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$477.50	Oct 2	$9.50	$8.10	$17.60	$459.90	$495.10	3.68%
$482.50	Oct 2	$6.65	$10.95	$17.60	$464.90	$500.10	3.68%
$475.00	Oct 2	$10.75	$7.45	$18.20	$456.80	$493.20	3.80%
$480.00	Oct 2	$8.95	$9.55	$18.50	$461.50	$498.50	3.87%
$470.00	Oct 2	$13.45	$5.15	$18.60	$451.40	$488.60	3.89%
$472.50	Oct 2	$12.75	$6.90	$19.65	$452.85	$492.15	4.11%
$490.00	Oct 2	$4.80	$15.00	$19.80	$470.20	$509.80	4.14%
$467.50	Oct 2	$16.40	$5.15	$21.55	$445.95	$489.05	4.50%
$465.00	Oct 2	$17.85	$4.80	$22.65	$442.35	$487.65	4.73%
$460.00	Oct 2	$22.05	$3.63	$25.68	$434.32	$485.68	5.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 1.26% of stock, avg 3.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$560.00	$400.00	Oct 23	$2.60	$3.45	$6.05	$393.95	$566.05
$560.00	$405.00	Oct 23	$2.60	$3.60	$6.20	$398.80	$566.20
$570.00	$390.00	Nov 6	$4.15	$3.48	$7.63	$382.37	$577.63
$570.00	$385.00	Nov 6	$4.15	$3.48	$7.63	$377.37	$577.63
$570.00	$395.00	Nov 6	$4.15	$3.68	$7.83	$387.17	$577.83
$505.00	$447.50	Oct 9	$4.70	$4.40	$9.10	$438.40	$514.10
$550.00	$420.00	Oct 30	$3.88	$5.50	$9.38	$410.62	$559.38
$490.00	$470.00	Oct 2	$4.80	$5.15	$9.95	$460.05	$499.95
$490.00	$467.50	Oct 2	$4.80	$5.15	$9.95	$457.55	$499.95
$495.00	$467.50	Oct 2	$4.65	$5.15	$9.80	$457.70	$504.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 4.21, avg credit $2.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/402	540/545	Oct 2	$4.04	$0.96	82%	4.21	$398.46	$544.04
405/408	540/545	Oct 2	$4.07	$0.93	81%	4.38	$403.43	$544.07
418/420	540/545	Oct 2	$4.07	$0.93	80%	4.38	$415.93	$544.07
410/412	540/545	Oct 2	$3.82	$1.18	81%	3.24	$408.68	$543.82
435/438	540/545	Oct 2	$3.67	$1.33	78%	2.76	$433.83	$543.67
400/402	495/500	Oct 2	$4.17	$0.83	64%	5.02	$398.33	$499.17
405/408	495/500	Oct 2	$4.20	$0.80	63%	5.25	$403.30	$499.20
428/430	540/545	Oct 2	$3.45	$1.55	78%	2.23	$426.55	$543.45
418/420	495/500	Oct 2	$4.20	$0.80	62%	5.25	$415.80	$499.20
410/412	495/500	Oct 2	$3.95	$1.05	63%	3.76	$408.55	$498.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 12.79, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Oct 9	$0.25	$9.75	20%	39.00
$435.00	$440.00	$445.00	Oct 16	$0.05	$4.95	5%	99.00
$435.00	$440.00	$445.00	Oct 23	$0.10	$4.90	6%	49.00
$460.00	$470.00	$480.00	Oct 16	$0.85	$9.15	16%	10.76
$510.00	$520.00	$530.00	Oct 16	$0.50	$9.50	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$510.00	$530.00	Oct 2	$1.45	$18.55	32%	12.79
$460.00	$470.00	$480.00	Oct 16	$0.85	$9.15	16%	10.76
$470.00	$480.00	$490.00	Oct 16	$0.90	$9.10	17%	10.11
$472.50	$475.00	$477.50	Oct 2	$0.10	$2.40	8%	24.00
$385.00	$390.00	$395.00	Nov 6	$0.20	$4.80	1%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-1.50, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$475.00	1:2	Nov 6	-$1.50	$43.50
$495.00	$500.00	1:2	Oct 2	-$0.35	$4.65
$505.00	$515.00	1:2	Oct 2	-$0.13	$9.87
$500.00	$505.00	1:2	Oct 2	-$0.16	$4.84
$490.00	$500.00	1:2	Oct 9	-$2.85	$7.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$530.00	1:2	Oct 2	-$20.65	$9.35
$530.00	$510.00	1:2	Oct 2	-$13.55	$6.45
$480.00	$455.00	1:2	Oct 30	-$4.20	$20.80
$500.00	$482.50	1:2	Oct 9	-$7.05	$10.45
$510.00	$490.00	1:2	Oct 16	-$11.10	$8.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 5.37%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 6	$25.70	0.52	0.3%	5.37%	5.71%	5	1
$500.00	Oct 30	$12.40	0.39	4.5%	2.59%	7.11%	3	17
$500.00	Oct 23	$10.20	0.37	4.5%	2.13%	6.65%	8	15
$545.00	Oct 30	$3.40	0.19	13.9%	0.71%	14.63%	1	--
$480.00	Oct 16	$15.20	0.50	0.3%	3.18%	3.51%	29	1.9K
$490.00	Oct 16	$10.90	0.42	2.4%	2.28%	4.71%	14	68
$500.00	Oct 16	$8.00	0.34	4.5%	1.67%	6.19%	95	1.1K
$550.00	Oct 30	$2.25	0.17	15.0%	0.47%	15.44%	14	9
$510.00	Oct 16	$5.20	0.27	6.6%	1.09%	7.69%	13	129
$520.00	Oct 16	$3.90	0.21	8.7%	0.82%	9.51%	3	103

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 2,982

Total Puts 831

Put/Call Ratio 0.28

Net Difference 2,151

Prior's Put/Call Breakdown

Total Calls 143

Total Puts 255

Put/Call Ratio 1.78

Net Difference -112

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