SNPS - Options Database

SNPS

SYNOPSYS INC

$491.70 +13.05%

(10/1 10:10) ◀

Thursday, October 1, 2026 (10:15am)

▶ (10/1 10:20)

◀ 10/1 10:15 ▶

Option Volume

Detail

ℹ

Current (10/01 10:15am) 12,003

Calls: 9,990 (83%)

Puts: 2,013 (17%)

Prior (07/17) 4,292

Calls: 357 (8%)

Puts: 3,935 (92%)

Current vs Prior +179.66%

Calls: +2698.32% (Calls)

Puts: -48.84% (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 +31.63%

Calls: +105.89%

Puts: -52.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 10:15am) $27.23M

Calls: $25.26M (93%)

Puts: $1.97M (7%)

Prior (07/17) $7.33M

Calls: $1.01M (14%)

Puts: $6.32M (86%)

Current vs Prior +271.53%

Calls: +2392.09%

Puts: -68.76%

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 +77.76%

Calls: +156.96%

Puts: -64.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 10:15am) 0.20

Prior (07/17) 11.02

Current vs Prior -98.17%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -86.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 10:15am) 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 4.26% | 6.36%8.73% | 14.50%

Prior 4.72% | 6.70%4.72% | 12.08%

Current vs Prior -9.70% | -5.20%+85.12% | +20.09%

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

Current vs 7-Day Avg -16.14% | -11.47%+13.78% | +3.07%

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

Current vs 7-Day Eod -9.70% | -5.20%+2.13% | -2.37%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.70% | 23.89%

Calls: 23.35% | 27.33%

Puts: 36.04% | 20.46%

Prior 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Current vs Prior -60.41% | -55.06%

Prior 7-Day Avg 77.34% | 38.70%

Calls: 84.67% | 32.21%

Puts: 70.01% | 45.19%

Current vs 7-Day Avg -61.60% | -38.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($25.26M) vs puts ($1.97M). Massive premium surge with dollar volume up 272% vs prior. Dollar volume significantly above 7-day average (78% higher). Unusually high activity with volume up 180% 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
10:15	BULLISH	BULLISH	BULLISH
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 48 of results (avg 8.2%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	55.00	57.00	$56.00	3.6%	8	0.87	267
$500.00	Oct 2	5.60	5.90	$5.75	5.2%	1.3K	0.36	65
$410.00	Oct 2	79.90	84.90	$82.40	6.1%	2	1.00	46
$430.00	Oct 2	60.00	63.80	$61.90	6.1%	3	0.91	96
$420.00	Oct 2	70.40	75.10	$72.75	6.5%	22	1.00	567

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 30	36.80	39.10	$37.95	6.1%	1	0.61	--
$590.00	Oct 16	96.20	102.90	$99.55	6.7%	1	0.91	--
$510.00	Oct 16	28.20	30.30	$29.25	7.2%	2	0.63	--
$490.00	Oct 16	17.10	18.60	$17.85	8.4%	141	0.47	--
$480.00	Oct 16	13.10	14.30	$13.70	8.8%	6	0.39	416

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. 128 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 2	92.70	99.90	$96.30	7.5%	--	1.00	24
$400.00	Oct 2	87.20	95.10	$91.15	8.7%	8	1.00	96
$405.00	Oct 2	82.30	90.50	$86.40	9.5%	1	1.00	33
$410.00	Oct 2	79.90	84.90	$82.40	6.1%	2	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
$590.00	Oct 16	96.20	102.90	$99.55	6.7%	1	0.91	--
$530.00	Oct 2	36.00	43.70	$39.85	19.3%	6	0.91	--
$560.00	Oct 2	65.40	71.50	$68.45	8.9%	1	0.90	--
$535.00	Oct 9	43.50	49.80	$46.65	13.5%	2	0.82	--
$525.00	Oct 9	34.90	41.30	$38.10	16.8%	2	0.80	--

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 9.2K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 2	5.60	5.90	$5.75	5.2%	1.3K	0.36	65
$550.00	Oct 16	3.10	5.00	$4.05	46.9%	1.2K	0.15	561
$510.00	Oct 9	5.20	9.90	$7.55	62.3%	581	0.33	--
$497.50	Oct 9	11.00	14.20	$12.60	25.4%	577	0.46	--
$500.00	Oct 16	14.20	17.40	$15.80	20.3%	474	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	--
$490.00	Oct 16	17.10	18.60	$17.85	8.4%	141	0.47	--
$435.00	Oct 2	0.00	0.55	$0.28	196.4%	134	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

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 87.5%, max 161.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Oct 2	Oct 30	116.1%	44.5%	161.1%	95	249
$467.50	Oct 2	Oct 9	103.7%	53.1%	95.2%	7	37
$470.00	Oct 2	Oct 16	87.6%	46.5%	88.3%	126	256
$485.00	Oct 2	Oct 9	89.6%	49.6%	80.6%	113	15
$490.00	Oct 2	Nov 6	81.8%	45.6%	79.3%	128	11

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Oct 2	Oct 16	116.1%	47.8%	142.8%	178	55
$470.00	Oct 2	Oct 16	87.6%	46.5%	88.3%	65	24
$445.00	Oct 23	Nov 6	51.8%	48.1%	7.5%	3	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 0.68, avg 5.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$490.00	Oct 23	$17.85	$12.15	$17.85	73%	0.68	$477.85
$465.00	$480.00	Oct 30	$8.40	$6.60	$8.40	70%	0.79	$473.40
$417.50	$420.00	Oct 2	$1.25	$1.25	$1.25	100%	1.00	$418.75
$472.50	$475.00	Oct 2	$0.80	$1.70	$0.80	77%	2.13	$473.30
$500.00	$520.00	Oct 30	$7.00	$13.00	$7.00	48%	1.86	$507.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$482.50	Oct 9	$2.25	$5.25	$2.25	46%	2.33	$487.75
$455.00	$442.50	Oct 2	$0.53	$11.97	$0.53	14%	22.58	$454.47
$490.00	$487.50	Oct 2	$0.40	$2.10	$0.40	48%	5.25	$489.60
$447.50	$430.00	Oct 9	$1.17	$16.33	$1.17	15%	13.96	$446.33
$490.00	$475.00	Oct 23	$5.35	$9.65	$5.35	46%	1.80	$484.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 5.58, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$560.00	Oct 23	$11.65	$11.65	$38.35	60%	0.30	$521.65
$520.00	$570.00	Nov 6	$11.65	$11.65	$38.35	63%	0.30	$531.65
$530.00	$535.00	Oct 30	$2.10	$2.10	$2.90	69%	0.72	$532.10
$505.00	$507.50	Oct 9	$1.50	$1.50	$1.00	62%	1.50	$506.50
$520.00	$525.00	Oct 9	$1.60	$1.60	$3.40	75%	0.47	$521.60

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
$437.50	$435.00	Oct 2	$2.17	$2.17	$0.33	90%	6.58	$435.33
$407.50	$405.00	Oct 2	$2.05	$2.05	$0.45	93%	4.56	$405.45
$450.00	$445.00	Oct 30	$2.70	$2.70	$2.30	77%	1.17	$447.30
$412.50	$410.00	Oct 2	$1.77	$1.77	$0.73	93%	2.42	$410.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $5.11, cheapest $6.30)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Oct 2	Oct 9	$6.30	89.6%	49.6%
$500.00	Oct 2	Oct 9	$5.50	83.4%	50.1%
$490.00	Oct 2	Oct 9	$6.25	81.8%	49.3%
$495.00	Oct 2	Oct 9	$6.00	78.9%	49.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$482.50	Oct 2	Oct 9	$5.25	89.2%	55.0%
$490.00	Oct 2	Oct 9	$5.05	81.8%	49.3%
$480.00	Oct 2	Oct 9	$5.40	76.0%	51.1%
$500.00	Oct 9	Oct 16	$4.10	50.1%	49.4%
$520.00	Oct 16	Oct 23	$2.15	48.7%	48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 3.71% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$495.00	Oct 2	$7.15	$11.10	$18.25	$476.75	$513.25	3.71%
$490.00	Oct 2	$9.85	$8.95	$18.80	$471.20	$508.80	3.82%
$485.00	Oct 2	$12.40	$7.55	$19.95	$465.05	$504.95	4.06%
$480.00	Oct 2	$16.80	$4.25	$21.05	$458.95	$501.05	4.28%
$482.50	Oct 2	$14.65	$6.50	$21.15	$461.35	$503.65	4.30%
$477.50	Oct 2	$18.50	$3.58	$22.08	$455.42	$499.58	4.49%
$505.00	Oct 2	$4.05	$18.65	$22.70	$482.30	$527.70	4.62%
$475.00	Oct 2	$20.10	$2.75	$22.85	$452.15	$497.85	4.65%
$472.50	Oct 2	$20.90	$3.70	$24.60	$447.90	$497.10	5.00%
$510.00	Oct 2	$3.45	$22.30	$25.75	$484.25	$535.75	5.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 1.32% of stock, avg 4.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$515.00	$480.00	Oct 2	$2.25	$4.25	$6.50	$473.50	$521.50
$510.00	$480.00	Oct 2	$3.45	$4.25	$7.70	$472.30	$517.70
$505.00	$480.00	Oct 2	$4.05	$4.25	$8.30	$471.70	$513.30
$560.00	$430.00	Oct 23	$3.75	$4.95	$8.70	$421.30	$568.70
$540.00	$450.00	Oct 16	$4.75	$4.40	$9.15	$440.85	$549.15
$570.00	$395.00	Nov 6	$5.55	$3.88	$9.43	$385.57	$579.43
$500.00	$480.00	Oct 2	$5.75	$4.25	$10.00	$470.00	$510.00
$560.00	$440.00	Oct 23	$3.75	$6.50	$10.25	$429.75	$570.25
$515.00	$482.50	Oct 2	$2.25	$6.50	$8.75	$473.75	$523.75
$505.00	$482.50	Oct 2	$4.05	$6.50	$10.55	$471.95	$515.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 24.00, avg credit $2.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/450	530/535	Oct 30	$4.80	$0.20	46%	24.00	$445.20	$534.80
400/402	535/540	Oct 2	$2.59	$2.41	86%	1.07	$399.91	$537.59
400/402	510/515	Oct 2	$3.32	$1.68	71%	1.98	$399.18	$513.32
400/405	530/535	Oct 30	$3.87	$1.13	59%	3.42	$401.13	$533.87
405/408	535/540	Oct 2	$2.52	$2.48	86%	1.02	$404.98	$537.52
405/408	510/515	Oct 2	$3.25	$1.75	71%	1.86	$404.25	$513.25
435/438	535/540	Oct 2	$2.64	$2.36	82%	1.12	$434.86	$537.64
435/438	510/515	Oct 2	$3.37	$1.63	68%	2.07	$434.13	$513.37
400/402	515/520	Oct 2	$2.89	$2.11	76%	1.37	$399.61	$517.89
445/450	535/540	Oct 30	$4.15	$0.85	50%	4.88	$445.85	$539.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$480.00	$490.00	Oct 16	$0.25	$9.75	17%	39.00
$490.00	$500.00	$510.00	Oct 16	$0.25	$9.75	16%	39.00
$465.00	$480.00	$495.00	Oct 30	$1.00	$14.00	19%	14.00
$460.00	$470.00	$480.00	Oct 16	$0.55	$9.45	15%	17.18
$520.00	$530.00	$540.00	Oct 16	$0.45	$9.55	11%	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$505.00	$510.00	Oct 23	$0.20	$4.80	7%	24.00
$435.00	$437.50	$440.00	Oct 16	$0.07	$2.43	2%	34.71
$405.00	$410.00	$415.00	Oct 9	$0.10	$4.90	1%	49.00
$397.50	$400.00	$402.50	Oct 9	$0.10	$2.40	0%	24.00
$405.00	$410.00	$415.00	Oct 30	$0.18	$4.82	1%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-6.25, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$475.00	1:2	Nov 6	-$6.25	$38.75
$460.00	$490.00	1:2	Oct 23	-$5.90	$24.10
$525.00	$540.00	1:2	Oct 9	-$1.20	$13.80
$550.00	$560.00	1:2	Oct 16	-$0.85	$9.15
$500.00	$520.00	1:2	Nov 6	-$8.40	$11.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$530.00	1:2	Oct 2	-$11.25	$18.75
$530.00	$510.00	1:2	Oct 2	-$4.75	$15.25
$475.00	$445.00	1:2	Nov 6	-$1.50	$28.50
$480.00	$455.00	1:2	Oct 30	-$0.55	$24.45
$515.00	$490.00	1:2	Oct 30	-$9.15	$15.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 4.88%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 13	$24.00	0.49	1.7%	4.88%	6.57%	1	--
$500.00	Nov 6	$22.20	0.48	1.7%	4.51%	6.20%	1	3
$495.00	Oct 30	$23.00	0.51	0.7%	4.68%	5.35%	1	5
$520.00	Nov 6	$14.10	0.37	5.8%	2.87%	8.62%	1	1
$500.00	Oct 30	$20.30	0.48	1.7%	4.13%	5.82%	3	17
$520.00	Oct 30	$13.00	0.37	5.8%	2.64%	8.40%	2	--
$530.00	Oct 30	$10.50	0.31	7.8%	2.14%	9.92%	1	--
$500.00	Oct 23	$17.40	0.47	1.7%	3.54%	5.23%	43	15
$510.00	Oct 23	$13.40	0.40	3.7%	2.73%	6.45%	11	1
$535.00	Oct 30	$7.70	0.28	8.8%	1.57%	10.37%	2	--

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 9,990

Total Puts 2,013

Put/Call Ratio 0.20

Net Difference 7,977

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