SNPS - Options Database

SNPS

SYNOPSYS INC

$491.47 +13.00%

(10/1 10:05) ◀

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

▶

◀ 10/1 10:10

Option Volume

Detail

ℹ

Current (10/01 10:10am) 11,395

Calls: 9,631 (85%)

Puts: 1,764 (15%)

Prior (07/17) 4,292

Calls: 357 (8%)

Puts: 3,935 (92%)

Current vs Prior +165.49%

Calls: +2597.76% (Calls)

Puts: -55.17% (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 +24.96%

Calls: +98.50%

Puts: -58.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 10:10am) $26.11M

Calls: $24.53M (94%)

Puts: $1.58M (6%)

Prior (07/17) $7.33M

Calls: $1.01M (14%)

Puts: $6.32M (86%)

Current vs Prior +256.20%

Calls: +2320.03%

Puts: -75.00%

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 +70.42%

Calls: +149.53%

Puts: -71.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 10:10am) 0.18

Prior (07/17) 11.02

Current vs Prior -98.34%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -87.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 10:10am) 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 4.18% | 6.48%8.94% | 14.50%

Prior 4.72% | 6.70%4.72% | 12.08%

Current vs Prior -11.38% | -3.33%+89.52% | +20.06%

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

Current vs 7-Day Avg -17.70% | -9.73%+16.49% | +3.05%

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

Current vs 7-Day Eod -11.38% | -3.33%+4.56% | -2.39%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.88% | 22.89%

Calls: 62.11% | 26.79%

Puts: 39.66% | 18.99%

Prior 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Current vs Prior -32.18% | -56.94%

Prior 7-Day Avg 77.34% | 38.70%

Calls: 84.67% | 32.21%

Puts: 70.01% | 45.19%

Current vs 7-Day Avg -34.21% | -40.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($24.53M) vs puts ($1.58M). Massive premium surge with dollar volume up 256% vs prior. Dollar volume significantly above 7-day average (70% higher). Unusually high activity with volume up 165% 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
10:10	BULLISH	BULLISH	BULLISH
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 41 of results (avg 8.1%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Oct 16	87.70	92.80	$90.25	5.7%	--	0.93	20
$407.50	Oct 2	81.30	86.10	$83.70	5.7%	2	0.92	33
$395.00	Oct 2	92.70	98.70	$95.70	6.3%	--	1.00	24
$395.00	Oct 9	93.40	99.60	$96.50	6.4%	--	0.94	23
$400.00	Oct 9	88.50	94.80	$91.65	6.9%	4	0.94	23

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 2	66.30	71.50	$68.90	7.5%	1	0.90	--
$510.00	Oct 16	27.80	30.50	$29.15	9.3%	2	0.62	--

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. 120 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 2	92.70	98.70	$95.70	6.3%	--	1.00	24
$400.00	Oct 2	87.30	94.50	$90.90	7.9%	8	1.00	96
$405.00	Oct 2	82.30	88.60	$85.45	7.4%	1	1.00	33
$410.00	Oct 2	78.30	84.50	$81.40	7.6%	1	1.00	46
$415.00	Oct 2	72.30	79.00	$75.65	8.9%	1	1.00	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 2	37.10	43.50	$40.30	15.9%	6	0.91	--
$560.00	Oct 2	66.30	71.50	$68.90	7.5%	1	0.90	--
$535.00	Oct 9	43.50	49.90	$46.70	13.7%	2	0.82	--
$525.00	Oct 9	35.20	41.50	$38.35	16.4%	2	0.80	--
$510.00	Oct 2	19.40	25.90	$22.65	28.7%	17	0.77	--

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 8.7K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 2	5.40	6.00	$5.70	10.5%	1.3K	0.36	65
$550.00	Oct 16	2.05	4.00	$3.03	64.4%	1.2K	0.13	561
$510.00	Oct 9	5.20	9.70	$7.45	60.4%	581	0.33	--
$497.50	Oct 9	11.00	14.60	$12.80	28.1%	577	0.46	--
$500.00	Oct 16	13.60	17.50	$15.55	25.1%	473	0.45	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	0.16	--
$435.00	Oct 2	0.00	0.30	$0.15	200.0%	134	0.01	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
$490.00	Oct 16	16.90	18.80	$17.85	10.6%	69	0.47	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 85.8%, max 144.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Oct 2	Oct 30	115.1%	47.1%	144.3%	95	249
$475.00	Oct 2	Nov 6	95.1%	45.5%	109.1%	77	23
$470.00	Oct 2	Oct 16	87.8%	47.7%	84.2%	125	256
$500.00	Oct 2	Nov 13	84.2%	46.5%	81.1%	1.3K	65
$485.00	Oct 2	Oct 9	90.3%	50.1%	80.1%	112	15

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Oct 2	Oct 16	115.1%	48.1%	139.1%	178	55
$470.00	Oct 2	Oct 16	87.8%	47.7%	84.2%	61	24
$445.00	Oct 23	Nov 6	52.2%	48.3%	8.0%	3	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 0.79, avg 4.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$500.00	Oct 23	$22.30	$17.70	$22.30	73%	0.79	$482.30
$470.00	$475.00	Oct 9	$1.65	$3.35	$1.65	73%	2.03	$471.65
$465.00	$480.00	Oct 30	$8.35	$6.65	$8.35	70%	0.80	$473.35
$480.00	$500.00	Nov 6	$9.25	$10.75	$9.25	59%	1.16	$489.25
$480.00	$482.50	Oct 2	$0.60	$1.90	$0.60	69%	3.17	$480.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$482.50	Oct 9	$2.10	$5.40	$2.10	47%	2.57	$487.90
$445.00	$430.00	Oct 30	$1.45	$13.55	$1.45	20%	9.34	$443.55
$455.00	$442.50	Oct 2	$0.53	$11.97	$0.53	14%	22.58	$454.47
$447.50	$430.00	Oct 9	$1.17	$16.33	$1.17	15%	13.96	$446.33
$450.00	$440.00	Oct 16	$0.80	$9.20	$0.80	17%	11.50	$449.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 11.50, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$560.00	Oct 23	$11.70	$11.70	$38.30	60%	0.31	$521.70
$520.00	$570.00	Nov 6	$11.65	$11.65	$38.35	63%	0.30	$531.65
$492.50	$495.00	Oct 9	$2.00	$2.00	$0.50	49%	4.00	$494.50
$502.50	$505.00	Oct 9	$1.70	$1.70	$0.80	59%	2.13	$504.20
$540.00	$550.00	Oct 16	$2.07	$2.07	$7.93	81%	0.26	$542.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$437.50	$435.00	Oct 2	$2.30	$2.30	$0.20	90%	11.50	$435.20
$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
$412.50	$410.00	Oct 2	$1.87	$1.87	$0.63	93%	2.97	$410.63
$430.00	$427.50	Oct 2	$1.80	$1.80	$0.70	91%	2.57	$428.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $5.94, cheapest $7.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Oct 2	Oct 9	$7.20	90.3%	50.1%
$500.00	Oct 2	Oct 9	$5.55	84.2%	50.5%
$495.00	Oct 2	Oct 9	$6.30	80.8%	50.9%
$490.00	Oct 2	Oct 9	$7.10	75.7%	50.0%
$480.00	Oct 2	Oct 9	$6.65	79.1%	54.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$482.50	Oct 2	Oct 9	$5.35	87.7%	55.0%
$490.00	Oct 2	Oct 9	$5.55	75.7%	50.0%
$480.00	Oct 2	Oct 9	$6.25	79.1%	54.7%
$500.00	Oct 9	Oct 16	$3.50	50.5%	48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 3.53% of stock, avg 7.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$490.00	Oct 2	$8.95	$8.40	$17.35	$472.65	$507.35	3.53%
$495.00	Oct 2	$7.20	$11.60	$18.80	$476.20	$513.80	3.83%
$485.00	Oct 2	$11.45	$7.80	$19.25	$465.75	$504.25	3.92%
$480.00	Oct 2	$15.25	$4.50	$19.75	$460.25	$499.75	4.02%
$482.50	Oct 2	$14.65	$6.50	$21.15	$461.35	$503.65	4.30%
$477.50	Oct 2	$17.65	$3.83	$21.48	$456.02	$498.98	4.37%
$505.00	Oct 2	$4.05	$18.65	$22.70	$482.30	$527.70	4.62%
$472.50	Oct 2	$20.85	$3.80	$24.65	$447.85	$497.15	5.02%
$510.00	Oct 2	$2.90	$22.65	$25.55	$484.45	$535.55	5.20%
$475.00	Oct 2	$20.90	$4.72	$25.62	$449.38	$500.62	5.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 1.36% of stock, avg 4.36%)

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	$3.40	$7.15	$397.85	$567.15
$515.00	$480.00	Oct 2	$2.30	$4.50	$6.80	$473.20	$521.80
$510.00	$480.00	Oct 2	$2.90	$4.50	$7.40	$472.60	$517.40
$505.00	$480.00	Oct 2	$4.05	$4.50	$8.55	$471.45	$513.55
$540.00	$450.00	Oct 16	$5.10	$4.65	$9.75	$440.25	$549.75
$570.00	$395.00	Nov 6	$5.50	$3.88	$9.38	$385.62	$579.38
$500.00	$480.00	Oct 2	$5.70	$4.50	$10.20	$469.80	$510.20
$560.00	$440.00	Oct 23	$3.75	$6.60	$10.35	$429.65	$570.35
$515.00	$482.50	Oct 2	$2.30	$6.50	$8.80	$473.70	$523.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 1.15, avg credit $2.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/402	540/545	Oct 2	$2.67	$2.33	87%	1.15	$399.83	$542.67
435/438	540/545	Oct 2	$2.85	$2.15	83%	1.33	$434.65	$542.85
405/408	540/545	Oct 2	$2.60	$2.40	86%	1.08	$404.90	$542.60
400/402	530/535	Oct 2	$2.62	$2.38	84%	1.10	$399.88	$532.62
435/438	530/535	Oct 2	$2.80	$2.20	81%	1.27	$434.70	$532.80
405/408	530/535	Oct 2	$2.55	$2.45	84%	1.04	$404.95	$532.55
410/412	540/545	Oct 2	$2.42	$2.58	86%	0.94	$410.08	$542.42
400/402	515/520	Oct 2	$2.87	$2.13	76%	1.35	$399.63	$517.87
435/438	515/520	Oct 2	$3.05	$1.95	72%	1.56	$434.45	$518.05
405/408	515/520	Oct 2	$2.80	$2.20	75%	1.27	$404.70	$517.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$500.00	$520.00	Nov 6	$0.30	$19.70	22%	65.67
$480.00	$500.00	$520.00	Oct 30	$2.20	$17.80	24%	8.09
$460.00	$470.00	$480.00	Oct 16	$0.40	$9.60	15%	24.00
$490.00	$495.00	$500.00	Oct 2	$0.25	$4.75	16%	19.00
$430.00	$435.00	$440.00	Oct 30	$0.05	$4.95	1%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Oct 16	$0.30	$9.70	15%	32.33
$470.00	$480.00	$490.00	Oct 16	$0.60	$9.40	16%	15.67
$450.00	$460.00	$470.00	Oct 16	$0.50	$9.50	14%	19.00
$460.00	$470.00	$480.00	Oct 16	$0.85	$9.15	15%	10.76
$405.00	$410.00	$415.00	Oct 9	$0.10	$4.90	1%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-5.85, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$475.00	1:2	Nov 6	-$5.85	$39.15
$500.00	$520.00	1:2	Oct 30	-$7.00	$13.00
$540.00	$550.00	1:2	Oct 16	-$0.96	$9.04
$545.00	$550.00	1:2	Oct 2	-$0.25	$4.75
$530.00	$535.00	1:2	Oct 2	-$0.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$530.00	1:2	Oct 2	-$11.70	$18.30
$530.00	$510.00	1:2	Oct 2	-$5.00	$15.00
$480.00	$455.00	1:2	Oct 30	-$0.85	$24.15
$475.00	$445.00	1:2	Nov 6	-$2.00	$28.00
$515.00	$490.00	1:2	Oct 30	-$9.40	$15.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.88%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 13	$24.00	0.48	1.7%	4.88%	6.62%	1	--
$500.00	Nov 6	$22.10	0.48	1.7%	4.50%	6.23%	1	3
$500.00	Oct 30	$20.60	0.48	1.7%	4.19%	5.93%	3	17
$520.00	Nov 6	$14.00	0.37	5.8%	2.85%	8.65%	1	1
$520.00	Oct 30	$12.90	0.36	5.8%	2.62%	8.43%	2	--
$530.00	Oct 30	$10.50	0.31	7.8%	2.14%	9.98%	1	--
$500.00	Oct 23	$17.40	0.47	1.7%	3.54%	5.28%	11	15
$510.00	Oct 23	$13.40	0.41	3.8%	2.73%	6.50%	1	1
$535.00	Oct 30	$7.70	0.28	8.9%	1.57%	10.42%	2	--
$510.00	Oct 16	$11.80	0.37	3.8%	2.40%	6.17%	78	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 9,631

Total Puts 1,764

Put/Call Ratio 0.18

Net Difference 7,867

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