SNPS - Options Database

SNPS

SYNOPSYS INC

$488.70 +12.36%

(10/1 09:50) ◀

Thursday, October 1, 2026 (9:55am)

▶ (10/1 10:05)

◀ 10/1 09:55 ▶

Option Volume

Detail

ℹ

Current (10/01 9:55am) 6,315

Calls: 5,288 (84%)

Puts: 1,027 (16%)

Prior (07/17) 564

Calls: 213 (38%)

Puts: 351 (62%)

Current vs Prior +1019.68%

Calls: +2382.63% (Calls)

Puts: +192.59% (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 -30.75%

Calls: +8.99%

Puts: -75.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 9:55am) $16.21M

Calls: $15.27M (94%)

Puts: $931.2K (6%)

Prior (07/17) $2.38M

Calls: $842.2K (35%)

Puts: $1.54M (65%)

Current vs Prior +580.48%

Calls: +1713.57%

Puts: -39.51%

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 +5.77%

Calls: +55.37%

Puts: -83.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 9:55am) 0.19

Prior (07/17) 1.65

Current vs Prior -88.21%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -86.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 9:55am) 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 4.31% | 6.51%9.12% | 14.72%

Prior 4.72% | 6.70%4.72% | 12.08%

Current vs Prior -8.71% | -2.94%+93.20% | +21.93%

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

Current vs 7-Day Avg -15.22% | -9.36%+18.75% | +4.65%

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

Current vs 7-Day Eod -8.71% | -2.94%+6.58% | -0.87%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.24% | 37.47%

Calls: 60.29% | 32.75%

Puts: 30.19% | 42.18%

Prior 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Current vs Prior -39.70% | -29.51%

Prior 7-Day Avg 77.34% | 38.70%

Calls: 84.67% | 32.21%

Puts: 70.01% | 45.19%

Current vs 7-Day Avg -41.51% | -3.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($15.27M) vs puts ($931.2K). Massive premium surge with dollar volume up 580% vs prior. Unusually high activity with volume up 1020% vs prior - elevated interest. Extreme bullish P/C ratio of 0.19 - heavy call buying (5,288 calls vs 1,027 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
09:55	BULLISH	BULLISH	BULLISH
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 25 of results (avg 8.3%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	88.10	93.00	$90.55	5.4%	14	0.96	1.1K
$405.00	Oct 16	83.20	88.50	$85.85	6.2%	--	0.93	16
$402.50	Oct 9	84.60	90.00	$87.30	6.2%	1	0.94	1
$400.00	Oct 23	89.00	94.70	$91.85	6.2%	--	0.92	29
$410.00	Oct 2	77.00	83.00	$80.00	7.5%	1	0.94	46

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 2	67.00	73.70	$70.35	9.5%	1	0.92	--

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. 110 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 2	90.70	98.00	$94.35	7.7%	--	1.00	24
$400.00	Oct 2	85.70	93.00	$89.35	8.2%	6	1.00	96
$405.00	Oct 2	80.70	88.00	$84.35	8.7%	1	1.00	33
$415.00	Oct 2	71.40	77.90	$74.65	8.7%	1	0.99	151
$417.50	Oct 2	67.90	76.00	$71.95	11.3%	--	0.99	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 2	37.30	44.90	$41.10	18.5%	2	0.99	--
$560.00	Oct 2	67.00	73.70	$70.35	9.5%	1	0.92	--
$525.00	Oct 9	35.00	43.20	$39.10	21.0%	1	0.86	--
$510.00	Oct 2	20.20	26.50	$23.35	27.0%	11	0.83	--
$505.00	Oct 2	17.30	22.80	$20.05	27.4%	1	0.75	--

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 4.8K, top 890)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	2.50	4.50	$3.50	57.1%	890	0.14	561
$500.00	Oct 2	5.00	5.90	$5.45	16.5%	610	0.35	65
$500.00	Oct 16	14.40	17.00	$15.70	16.6%	348	0.44	1.1K
$460.00	Oct 16	34.90	42.00	$38.45	18.5%	288	0.74	416
$440.00	Oct 2	46.20	53.00	$49.60	13.7%	215	0.90	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 2	0.55	5.80	$3.18	165.1%	145	0.17	--
$440.00	Oct 2	0.00	4.40	$2.20	200.0%	122	0.10	57
$430.00	Oct 2	0.00	3.50	$1.75	200.0%	30	0.08	100
$430.00	Oct 9	0.05	5.20	$2.63	195.8%	30	0.10	32
$435.00	Oct 2	0.00	1.00	$0.50	200.0%	28	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. 13 strikes (avg 83.2%, max 146.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Oct 2	Oct 30	116.4%	47.2%	146.7%	90	249
$465.00	Oct 2	Oct 30	107.5%	46.5%	130.9%	24	67
$480.00	Oct 2	Nov 6	88.5%	45.2%	95.8%	181	298
$475.00	Oct 2	Nov 6	87.7%	45.4%	93.3%	70	23
$470.00	Oct 2	Oct 16	95.2%	50.3%	89.3%	37	256

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Oct 2	Oct 16	118.1%	51.6%	128.8%	147	55
$470.00	Oct 2	Oct 16	96.1%	50.3%	91.1%	46	24
$450.00	Oct 9	Oct 16	60.3%	53.4%	12.9%	6	72
$445.00	Oct 23	Nov 6	51.3%	47.8%	7.4%	2	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 0.81, avg 5.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$500.00	Oct 23	$22.05	$17.95	$22.05	72%	0.81	$482.05
$465.00	$480.00	Oct 30	$8.15	$6.85	$8.15	68%	0.84	$473.15
$490.00	$495.00	Oct 2	$1.10	$3.90	$1.10	52%	3.55	$491.10
$450.00	$452.50	Oct 2	$1.05	$1.45	$1.05	88%	1.38	$451.05
$477.50	$480.00	Oct 2	$0.60	$1.90	$0.60	70%	3.17	$478.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$505.00	Oct 2	$3.30	$1.70	$3.30	83%	0.52	$506.70
$470.00	$465.00	Oct 9	$0.60	$4.40	$0.60	29%	7.33	$469.40
$470.00	$460.00	Oct 16	$2.15	$7.85	$2.15	33%	3.65	$467.85
$500.00	$482.50	Oct 9	$8.00	$9.50	$8.00	59%	1.19	$492.00
$450.00	$440.00	Oct 16	$1.15	$8.85	$1.15	20%	7.70	$448.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 5.58, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$545.00	Oct 2	$2.00	$2.00	$3.00	88%	0.67	$542.00
$510.00	$560.00	Oct 23	$11.20	$11.20	$38.80	61%	0.29	$521.20
$520.00	$570.00	Nov 6	$11.17	$11.17	$38.83	63%	0.29	$531.17
$520.00	$525.00	Oct 2	$1.32	$1.32	$3.68	83%	0.36	$521.32
$545.00	$550.00	Oct 30	$1.75	$1.75	$3.25	77%	0.54	$546.75

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	93%	5.58	$400.38
$407.50	$405.00	Oct 2	$2.05	$2.05	$0.45	93%	4.56	$405.45
$420.00	$417.50	Oct 2	$2.05	$2.05	$0.45	92%	4.56	$417.95
$437.50	$435.00	Oct 2	$1.65	$1.65	$0.85	90%	1.94	$435.85
$395.00	$392.50	Oct 16	$1.50	$1.50	$1.00	93%	1.50	$393.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $5.89, cheapest $5.00)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Oct 2	Oct 9	$6.50	87.2%	52.0%
$480.00	Oct 2	Oct 9	$4.85	88.5%	53.3%
$490.00	Oct 2	Oct 9	$6.00	80.3%	50.7%
$500.00	Oct 2	Oct 9	$5.50	79.5%	51.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$482.50	Oct 2	Oct 9	$5.00	91.5%	53.5%
$477.50	Oct 2	Oct 9	$4.90	90.1%	54.3%
$480.00	Oct 2	Oct 9	$5.80	88.5%	53.3%
$490.00	Oct 2	Oct 16	$8.60	80.3%	47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.90% of stock, avg 7.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$485.00	Oct 2	$11.55	$7.50	$19.05	$465.95	$504.05	3.90%
$490.00	Oct 2	$8.95	$10.60	$19.55	$470.45	$509.55	4.00%
$482.50	Oct 2	$13.40	$6.95	$20.35	$462.15	$502.85	4.16%
$480.00	Oct 2	$15.65	$5.50	$21.15	$458.85	$501.15	4.33%
$477.50	Oct 2	$16.25	$5.25	$21.50	$456.00	$499.00	4.40%
$475.00	Oct 2	$17.60	$4.20	$21.80	$453.20	$496.80	4.46%
$472.50	Oct 2	$19.60	$3.65	$23.25	$449.25	$495.75	4.76%
$505.00	Oct 2	$4.15	$20.05	$24.20	$480.80	$529.20	4.95%
$470.00	Oct 2	$22.00	$3.70	$25.70	$444.30	$495.70	5.26%
$510.00	Oct 2	$2.53	$23.35	$25.88	$484.12	$535.88	5.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 1.37% of stock, avg 4.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$560.00	$400.00	Oct 23	$3.75	$2.95	$6.70	$393.30	$566.70
$560.00	$405.00	Oct 23	$3.75	$3.30	$7.05	$397.95	$567.05
$515.00	$480.00	Oct 2	$2.10	$5.50	$7.60	$472.40	$522.60
$510.00	$480.00	Oct 2	$2.53	$5.50	$8.03	$471.97	$518.03
$570.00	$395.00	Nov 6	$5.53	$3.68	$9.21	$385.79	$579.21
$505.00	$480.00	Oct 2	$4.15	$5.50	$9.65	$470.35	$514.65
$540.00	$450.00	Oct 16	$3.88	$6.45	$10.33	$439.67	$550.33
$560.00	$440.00	Oct 23	$3.75	$6.65	$10.40	$429.60	$570.40
$515.00	$482.50	Oct 2	$2.10	$6.95	$9.05	$473.45	$524.05
$500.00	$480.00	Oct 2	$5.45	$5.50	$10.95	$469.05	$510.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 4.68, avg credit $2.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/402	540/545	Oct 2	$4.12	$0.88	81%	4.68	$398.38	$544.12
405/408	540/545	Oct 2	$4.05	$0.95	81%	4.26	$403.45	$544.05
418/420	540/545	Oct 2	$4.05	$0.95	80%	4.26	$415.95	$544.05
435/438	540/545	Oct 2	$3.65	$1.35	78%	2.70	$433.85	$543.65
400/402	520/525	Oct 2	$3.44	$1.56	77%	2.21	$399.06	$523.44
405/408	520/525	Oct 2	$3.37	$1.63	76%	2.07	$404.13	$523.37
418/420	520/525	Oct 2	$3.37	$1.63	75%	2.07	$416.63	$523.37
455/458	540/545	Oct 2	$3.47	$1.53	72%	2.27	$454.03	$543.47
400/402	505/510	Oct 2	$3.74	$1.26	66%	2.97	$398.76	$508.74
400/402	525/530	Oct 2	$2.77	$2.23	84%	1.24	$399.73	$527.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 18.05, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$500.00	$520.00	Nov 6	$1.05	$18.95	22%	18.05
$520.00	$530.00	$540.00	Oct 16	$0.13	$9.87	12%	75.92
$460.00	$470.00	$480.00	Oct 16	$0.50	$9.50	14%	19.00
$500.00	$510.00	$520.00	Oct 16	$0.65	$9.35	16%	14.38
$470.00	$480.00	$490.00	Oct 16	$0.65	$9.35	16%	14.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$482.50	$485.00	$487.50	Oct 2	$0.10	$2.40	7%	24.00
$405.00	$410.00	$415.00	Oct 9	$0.15	$4.85	1%	32.33
$467.50	$470.00	$472.50	Oct 2	$0.23	$2.27	2%	9.87
$470.00	$480.00	$490.00	Oct 16	$1.10	$8.90	16%	8.09
$410.00	$415.00	$420.00	Oct 30	$0.40	$4.60	3%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-5.35, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$475.00	1:2	Nov 6	-$5.35	$39.65
$525.00	$540.00	1:2	Oct 9	-$0.10	$14.90
$505.00	$510.00	1:2	Oct 2	-$0.91	$4.09
$500.00	$520.00	1:2	Nov 6	-$8.15	$11.85
$480.00	$500.00	1:2	Oct 30	-$11.05	$8.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$530.00	1:2	Oct 2	-$11.85	$18.15
$530.00	$510.00	1:2	Oct 2	-$5.60	$14.40
$505.00	$490.00	1:2	Oct 2	-$1.15	$13.85
$475.00	$445.00	1:2	Nov 6	-$1.50	$28.50
$480.00	$455.00	1:2	Oct 30	-$2.70	$22.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 4.54%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 6	$22.20	0.48	2.3%	4.54%	6.85%	1	3
$520.00	Nov 6	$13.50	0.37	6.4%	2.76%	9.17%	1	1
$500.00	Oct 30	$18.20	0.47	2.3%	3.72%	6.04%	3	17
$500.00	Oct 23	$16.40	0.46	2.3%	3.36%	5.67%	11	15
$510.00	Oct 23	$12.30	0.39	4.4%	2.52%	6.88%	1	1
$500.00	Oct 16	$14.40	0.44	2.3%	2.95%	5.26%	348	1.1K
$535.00	Oct 30	$6.80	0.27	9.5%	1.39%	10.87%	1	--
$545.00	Oct 30	$5.30	0.23	11.5%	1.08%	12.60%	1	--
$490.00	Oct 16	$17.20	0.52	0.3%	3.52%	3.79%	14	68
$510.00	Oct 16	$8.70	0.36	4.4%	1.78%	6.14%	13	129

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 5,288

Total Puts 1,027

Put/Call Ratio 0.19

Net Difference 4,261

Prior's Put/Call Breakdown

Total Calls 213

Total Puts 351

Put/Call Ratio 1.65

Net Difference -138

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