SNPS - Options Database

SNPS

SYNOPSYS INC

$489.61 +12.57%

(10/1 09:55) ◀

Thursday, October 1, 2026 (10:05am)

▶ (10/1 10:10)

◀ 10/1 10:05 ▶

Option Volume

Detail

ℹ

Current (10/01 10:05am) 10,739

Calls: 9,209 (86%)

Puts: 1,530 (14%)

Prior (07/17) 4,292

Calls: 357 (8%)

Puts: 3,935 (92%)

Current vs Prior +150.21%

Calls: +2479.55% (Calls)

Puts: -61.12% (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 +17.77%

Calls: +89.80%

Puts: -64.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 10:05am) $24.32M

Calls: $23.09M (95%)

Puts: $1.24M (5%)

Prior (07/17) $7.33M

Calls: $1.01M (14%)

Puts: $6.32M (86%)

Current vs Prior +231.78%

Calls: +2177.39%

Puts: -80.44%

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 +58.74%

Calls: +134.82%

Puts: -77.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 10:05am) 0.17

Prior (07/17) 11.02

Current vs Prior -98.49%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -88.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 10:05am) 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 4.40% | 6.42%8.92% | 14.36%

Prior 4.72% | 6.70%4.72% | 12.08%

Current vs Prior -6.72% | -4.18%+88.94% | +18.91%

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

Current vs 7-Day Avg -13.37% | -10.53%+16.13% | +2.06%

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

Current vs 7-Day Eod -6.72% | -4.18%+4.24% | -3.33%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.12% | 18.76%

Calls: 48.76% | 18.73%

Puts: 43.48% | 18.79%

Prior 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Current vs Prior -38.52% | -64.71%

Prior 7-Day Avg 77.34% | 38.70%

Calls: 84.67% | 32.21%

Puts: 70.01% | 45.19%

Current vs 7-Day Avg -40.37% | -51.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($23.09M) vs puts ($1.24M). Massive premium surge with dollar volume up 232% vs prior. Dollar volume significantly above 7-day average (59% higher). Unusually high activity with volume up 150% vs prior - elevated interest.

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
10:05	BULLISH	BULLISH	BULLISH
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 33 of results (avg 7.9%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 2	77.90	81.50	$79.70	4.5%	1	1.00	46
$400.00	Oct 2	85.30	90.00	$87.65	5.4%	6	1.00	96
$500.00	Oct 2	5.40	5.70	$5.55	5.4%	1.1K	0.33	65
$400.00	Oct 16	88.10	93.50	$90.80	5.9%	14	0.94	1.1K
$420.00	Oct 2	67.40	71.80	$69.60	6.3%	22	1.00	567

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	14.30	15.00	$14.65	4.8%	3	0.40	416
$560.00	Oct 2	68.00	75.00	$71.50	9.8%	1	0.90	--
$490.00	Oct 16	18.10	20.00	$19.05	10.0%	2	0.48	--

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. 115 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 2	90.20	96.60	$93.40	6.9%	--	1.00	24
$400.00	Oct 2	85.30	90.00	$87.65	5.4%	6	1.00	96
$405.00	Oct 2	80.00	86.50	$83.25	7.8%	1	1.00	33
$410.00	Oct 2	77.90	81.50	$79.70	4.5%	1	1.00	46
$415.00	Oct 2	70.00	77.40	$73.70	10.0%	1	1.00	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 2	38.30	43.90	$41.10	13.6%	2	0.94	--
$560.00	Oct 2	68.00	75.00	$71.50	9.8%	1	0.90	--
$535.00	Oct 9	44.30	51.90	$48.10	15.8%	2	0.84	--
$525.00	Oct 9	36.60	43.20	$39.90	16.5%	2	0.83	--
$510.00	Oct 2	20.80	28.00	$24.40	29.5%	17	0.80	--

Most actively traded options today. High liquidity = easy entry/exit. 214 active (total vol 8.3K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	2.05	4.00	$3.03	64.4%	1.2K	0.13	561
$500.00	Oct 2	5.40	5.70	$5.55	5.4%	1.1K	0.33	65
$510.00	Oct 9	4.00	9.40	$6.70	80.6%	581	0.30	--
$497.50	Oct 9	9.90	13.90	$11.90	33.6%	577	0.43	--
$500.00	Oct 16	13.00	16.00	$14.50	20.7%	469	0.43	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 2	0.05	5.80	$2.93	196.2%	145	0.17	--
$435.00	Oct 2	0.05	0.30	$0.18	138.9%	132	0.02	524
$440.00	Oct 2	0.00	4.90	$2.45	200.0%	122	0.11	57
$420.00	Oct 16	0.80	2.55	$1.67	104.8%	71	0.07	331
$480.00	Oct 2	3.30	7.20	$5.25	74.3%	35	0.36	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 67.4%, max 121.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$500.00	Oct 2	Nov 13	94.5%	46.4%	103.4%	1.1K	65
$475.00	Oct 2	Nov 6	83.8%	44.7%	87.2%	71	23
$490.00	Oct 2	Oct 16	84.5%	47.1%	79.2%	190	79
$485.00	Oct 2	Oct 9	82.7%	49.2%	68.1%	110	15
$467.50	Oct 2	Oct 9	92.7%	55.3%	67.6%	5	37

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Oct 2	Oct 16	106.0%	47.9%	121.5%	178	55
$470.00	Oct 2	Oct 16	78.1%	46.9%	66.7%	61	24
$450.00	Oct 9	Oct 16	57.6%	48.5%	18.7%	7	72
$445.00	Oct 23	Nov 6	50.5%	48.7%	3.6%	2	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 0.86, avg 5.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$500.00	Oct 23	$21.55	$18.45	$21.55	72%	0.86	$481.55
$465.00	$480.00	Oct 30	$7.80	$7.20	$7.80	68%	0.92	$472.80
$430.00	$435.00	Oct 16	$2.75	$2.25	$2.75	88%	0.82	$432.75
$407.50	$410.00	Oct 2	$0.85	$1.65	$0.85	95%	1.94	$408.35
$475.00	$477.50	Oct 2	$0.45	$2.05	$0.45	74%	4.56	$475.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$430.00	Oct 30	$1.50	$13.50	$1.50	21%	9.00	$443.50
$455.00	$442.50	Oct 2	$0.53	$11.97	$0.53	15%	22.58	$454.47
$447.50	$430.00	Oct 9	$1.17	$16.33	$1.17	16%	13.96	$446.33
$495.00	$490.00	Oct 2	$2.15	$2.85	$2.15	61%	1.33	$492.85
$500.00	$482.50	Oct 9	$8.15	$9.35	$8.15	59%	1.15	$491.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 9.87, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$525.00	Oct 9	$2.65	$2.65	$2.35	76%	1.13	$522.65
$510.00	$560.00	Oct 23	$11.05	$11.05	$38.95	61%	0.28	$521.05
$520.00	$570.00	Nov 6	$11.18	$11.18	$38.82	64%	0.29	$531.18
$500.00	$520.00	Oct 30	$8.65	$8.65	$11.35	53%	0.76	$508.65
$505.00	$507.50	Oct 9	$1.50	$1.50	$1.00	65%	1.50	$506.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$437.50	$435.00	Oct 2	$2.27	$2.27	$0.23	89%	9.87	$435.23
$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
$462.50	$455.00	Oct 9	$3.37	$3.37	$4.13	75%	0.82	$459.13
$412.50	$410.00	Oct 2	$1.87	$1.87	$0.63	92%	2.97	$410.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $5.99, cheapest $5.10)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Oct 2	Oct 9	$5.10	94.5%	52.2%
$490.00	Oct 2	Oct 9	$6.25	84.5%	50.7%
$485.00	Oct 2	Oct 9	$6.25	82.7%	49.2%
$480.00	Oct 2	Oct 9	$6.25	72.0%	50.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Oct 2	Oct 16	$7.55	84.5%	47.1%
$475.00	Oct 2	Oct 9	$5.03	83.8%	54.7%
$482.50	Oct 2	Oct 9	$5.50	75.5%	52.3%
$480.00	Oct 2	Oct 9	$5.10	72.0%	50.1%
$477.50	Oct 2	Oct 9	$6.92	66.7%	54.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.87% of stock, avg 7.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$482.50	Oct 2	$12.30	$6.65	$18.95	$463.55	$501.45	3.87%
$480.00	Oct 2	$13.90	$5.25	$19.15	$460.85	$499.15	3.91%
$485.00	Oct 2	$11.10	$8.60	$19.70	$465.30	$504.70	4.02%
$490.00	Oct 2	$8.20	$11.50	$19.70	$470.30	$509.70	4.02%
$477.50	Oct 2	$16.05	$3.83	$19.88	$457.62	$497.38	4.06%
$495.00	Oct 2	$6.80	$13.65	$20.45	$474.55	$515.45	4.18%
$475.00	Oct 2	$16.50	$4.72	$21.22	$453.78	$496.22	4.33%
$472.50	Oct 2	$19.60	$3.80	$23.40	$449.10	$495.90	4.78%
$470.00	Oct 2	$21.10	$2.83	$23.93	$446.07	$493.93	4.89%
$505.00	Oct 2	$4.00	$20.35	$24.35	$480.65	$529.35	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 1.37% of stock, avg 4.17%)

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	$3.20	$6.95	$398.05	$566.95
$510.00	$477.50	Oct 2	$2.72	$3.83	$6.55	$470.95	$516.55
$505.00	$477.50	Oct 2	$4.00	$3.83	$7.83	$469.67	$512.83
$510.00	$480.00	Oct 2	$2.72	$5.25	$7.97	$472.03	$517.97
$500.00	$477.50	Oct 2	$5.55	$3.83	$9.38	$468.12	$509.38
$540.00	$450.00	Oct 16	$4.45	$5.10	$9.55	$440.45	$549.55
$570.00	$395.00	Nov 6	$5.32	$3.88	$9.20	$385.80	$579.20
$505.00	$480.00	Oct 2	$4.00	$5.25	$9.25	$470.75	$514.25
$560.00	$440.00	Oct 23	$3.75	$6.65	$10.40	$429.60	$570.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 4.07, avg credit $2.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/462	520/525	Oct 9	$6.02	$1.48	51%	4.07	$456.48	$526.02
400/402	515/520	Oct 2	$3.12	$1.88	77%	1.66	$399.38	$518.12
435/438	515/520	Oct 2	$3.27	$1.73	73%	1.89	$434.23	$518.27
400/402	535/540	Oct 2	$2.52	$2.48	88%	1.02	$399.98	$537.52
405/408	515/520	Oct 2	$3.05	$1.95	76%	1.56	$404.45	$518.05
435/438	535/540	Oct 2	$2.67	$2.33	84%	1.15	$434.83	$537.67
400/402	525/530	Oct 2	$2.60	$2.40	84%	1.08	$399.90	$527.60
405/408	535/540	Oct 2	$2.45	$2.55	87%	0.96	$405.05	$537.45
435/438	525/530	Oct 2	$2.75	$2.25	80%	1.22	$434.75	$527.75
400/402	505/510	Oct 2	$3.40	$1.60	67%	2.12	$399.10	$508.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 39.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$500.00	$520.00	Oct 30	$0.50	$19.50	24%	39.00
$480.00	$490.00	$500.00	Oct 16	$0.20	$9.80	16%	49.00
$470.00	$480.00	$490.00	Oct 16	$0.50	$9.50	17%	19.00
$510.00	$520.00	$530.00	Oct 16	$0.40	$9.60	14%	24.00
$490.00	$495.00	$500.00	Oct 2	$0.15	$4.85	14%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Oct 16	$0.55	$9.45	13%	17.18
$405.00	$410.00	$415.00	Oct 9	$0.10	$4.90	1%	49.00
$400.00	$402.50	$405.00	Oct 9	$0.15	$2.35	1%	15.67
$397.50	$400.00	$402.50	Oct 9	$0.20	$2.30	0%	11.50
$415.00	$417.50	$420.00	Oct 2	$0.38	$2.12	2%	5.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-5.65, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$475.00	1:2	Nov 6	-$5.65	$39.35
$500.00	$520.00	1:2	Oct 30	-$4.85	$15.15
$525.00	$540.00	1:2	Oct 9	-$0.35	$14.65
$520.00	$525.00	1:2	Oct 9	-$0.30	$4.70
$560.00	$570.00	1:2	Oct 16	-$0.35	$9.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$530.00	1:2	Oct 2	-$10.70	$19.30
$530.00	$510.00	1:2	Oct 2	-$7.70	$12.30
$475.00	$445.00	1:2	Oct 23	-$0.20	$29.80
$480.00	$455.00	1:2	Oct 30	-$0.85	$24.15
$475.00	$445.00	1:2	Nov 6	-$3.00	$27.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.70%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 13	$23.00	0.47	2.1%	4.70%	6.82%	1	--
$500.00	Nov 6	$21.00	0.47	2.1%	4.29%	6.41%	1	3
$500.00	Oct 30	$20.80	0.47	2.1%	4.25%	6.37%	3	17
$520.00	Nov 6	$13.50	0.36	6.2%	2.76%	8.96%	1	1
$520.00	Oct 30	$12.00	0.34	6.2%	2.45%	8.66%	1	--
$500.00	Oct 23	$16.40	0.45	2.1%	3.35%	5.47%	11	15
$510.00	Oct 23	$12.70	0.39	4.2%	2.59%	6.76%	1	1
$535.00	Oct 30	$7.70	0.27	9.3%	1.57%	10.84%	2	--
$510.00	Oct 16	$10.60	0.36	4.2%	2.16%	6.33%	13	129
$545.00	Oct 30	$5.10	0.23	11.3%	1.04%	12.35%	1	--

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 9,209

Total Puts 1,530

Put/Call Ratio 0.17

Net Difference 7,679

Prior's Put/Call Breakdown

Total Calls 357

Total Puts 3,935

Put/Call Ratio 11.02

Net Difference -3,578

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