SNPS - Options Database

SNPS

SYNOPSYS INC

$487.58 +12.10%

(10/1 10:15) ◀

Thursday, October 1, 2026 (10:20am)

▶

◀ 10/1 10:20

Option Volume

Detail

ℹ

Current (10/01 10:20am) 12,655

Calls: 10,396 (82%)

Puts: 2,259 (18%)

Prior (07/17) 4,292

Calls: 357 (8%)

Puts: 3,935 (92%)

Current vs Prior +194.85%

Calls: +2812.04% (Calls)

Puts: -42.59% (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 +38.78%

Calls: +114.26%

Puts: -47.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 10:20am) $27.13M

Calls: $24.65M (91%)

Puts: $2.48M (9%)

Prior (07/17) $7.33M

Calls: $1.01M (14%)

Puts: $6.32M (86%)

Current vs Prior +270.15%

Calls: +2331.84%

Puts: -60.69%

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 +77.10%

Calls: +150.74%

Puts: -54.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 10:20am) 0.22

Prior (07/17) 11.02

Current vs Prior -98.03%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -85.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 10:20am) 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 4.35% | 6.21%9.04% | 14.31%

Prior 4.72% | 6.70%4.72% | 12.08%

Current vs Prior -7.85% | -7.30%+91.69% | +18.47%

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

Current vs 7-Day Avg -14.42% | -13.44%+17.82% | +1.68%

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

Current vs 7-Day Eod -7.85% | -7.30%+5.75% | -3.68%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.27% | 21.02%

Calls: 56.07% | 24.36%

Puts: 30.48% | 17.69%

Prior 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Current vs Prior -42.32% | -60.46%

Prior 7-Day Avg 77.34% | 38.70%

Calls: 84.67% | 32.21%

Puts: 70.01% | 45.19%

Current vs 7-Day Avg -44.05% | -45.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($24.65M) vs puts ($2.48M). Massive premium surge with dollar volume up 270% vs prior. Dollar volume significantly above 7-day average (77% higher). Unusually high activity with volume up 195% 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
10:20	BULLISH	BULLISH	BULLISH
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 29 of results (avg 7.8%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 2	76.50	80.30	$78.40	4.8%	2	0.98	46
$400.00	Oct 2	85.70	90.30	$88.00	5.2%	8	1.00	96
$405.00	Oct 9	81.70	86.30	$84.00	5.5%	--	0.93	10
$395.00	Oct 9	92.20	97.70	$94.95	5.8%	--	0.94	23
$400.00	Oct 30	89.90	95.50	$92.70	6.0%	--	0.94	11

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	19.30	20.80	$20.05	7.5%	198	0.50	--
$480.00	Oct 16	14.50	15.90	$15.20	9.2%	6	0.42	416
$560.00	Oct 2	68.30	75.30	$71.80	9.7%	1	0.94	--
$500.00	Oct 23	26.30	29.00	$27.65	9.8%	37	0.56	--

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	90.00	96.90	$93.45	7.4%	--	1.00	24
$400.00	Oct 2	85.70	90.30	$88.00	5.2%	8	1.00	96
$415.00	Oct 2	70.70	75.60	$73.15	6.7%	1	1.00	151
$405.00	Oct 2	80.20	85.30	$82.75	6.2%	1	1.00	33
$417.50	Oct 2	67.50	75.00	$71.25	10.5%	--	1.00	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 2	38.10	44.60	$41.35	15.7%	10	1.00	--
$560.00	Oct 2	68.30	75.30	$71.80	9.7%	1	0.94	--
$510.00	Oct 2	20.00	26.90	$23.45	29.4%	17	0.90	--
$525.00	Oct 9	36.20	43.60	$39.90	18.5%	2	0.85	--
$535.00	Oct 9	45.50	52.80	$49.15	14.9%	2	0.84	--

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 9.7K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 2	4.00	5.00	$4.50	22.2%	1.5K	0.33	65
$550.00	Oct 16	2.60	4.50	$3.55	53.5%	1.2K	0.14	561
$497.50	Oct 9	9.70	12.90	$11.30	28.3%	588	0.43	--
$510.00	Oct 9	5.40	9.60	$7.50	56.0%	582	0.32	--
$500.00	Oct 16	13.00	15.00	$14.00	14.3%	475	0.42	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	19.30	20.80	$20.05	7.5%	198	0.50	--
$460.00	Oct 2	0.05	5.80	$2.93	196.2%	145	0.17	--
$435.00	Oct 2	0.05	0.55	$0.30	166.7%	134	0.03	524
$440.00	Oct 2	0.05	4.90	$2.48	195.6%	122	0.11	57
$470.00	Oct 2	2.05	3.50	$2.78	52.2%	74	0.20	--

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 90.1%, max 159.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Oct 2	Oct 30	114.5%	44.1%	159.8%	95	249
$490.00	Oct 2	Nov 6	91.4%	44.7%	104.6%	133	11
$467.50	Oct 2	Oct 9	98.5%	49.9%	97.3%	7	37
$480.00	Oct 2	Nov 6	88.5%	45.0%	96.6%	238	298
$470.00	Oct 2	Oct 16	86.4%	46.2%	87.1%	126	256

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Oct 2	Oct 16	114.5%	46.0%	148.7%	178	55
$470.00	Oct 2	Oct 16	86.4%	46.2%	87.1%	106	24
$445.00	Oct 23	Nov 6	50.0%	47.7%	4.8%	3	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 0.67, avg 4.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$460.00	Oct 30	$6.00	$4.00	$6.00	77%	0.67	$456.00
$455.00	$460.00	Oct 23	$2.45	$2.55	$2.45	75%	1.04	$457.45
$405.00	$407.50	Oct 2	$1.25	$1.25	$1.25	100%	1.00	$406.25
$480.00	$490.00	Nov 6	$4.40	$5.60	$4.40	59%	1.27	$484.40
$440.00	$442.50	Oct 2	$1.10	$1.40	$1.10	90%	1.27	$441.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$447.50	$430.00	Oct 9	$0.77	$16.73	$0.77	15%	21.73	$446.73
$440.00	$430.00	Oct 30	$0.60	$9.40	$0.60	19%	15.67	$439.40
$455.00	$442.50	Oct 2	$0.50	$12.00	$0.50	14%	24.00	$454.50
$505.00	$495.00	Oct 2	$6.60	$3.40	$6.60	80%	0.52	$498.40
$520.00	$510.00	Oct 23	$5.85	$4.15	$5.85	68%	0.71	$514.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 5.58, avg 0.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$560.00	Oct 23	$10.90	$10.90	$39.10	61%	0.28	$520.90
$500.00	$502.50	Oct 9	$2.30	$2.30	$0.20	59%	11.50	$502.30
$520.00	$525.00	Oct 9	$2.25	$2.25	$2.75	76%	0.82	$522.25
$520.00	$570.00	Nov 6	$11.65	$11.65	$38.35	62%	0.30	$531.65
$490.00	$492.50	Oct 9	$1.95	$1.95	$0.55	49%	3.55	$491.95

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	$2.18	$2.18	$0.32	89%	6.81	$435.32
$407.50	$405.00	Oct 2	$2.05	$2.05	$0.45	93%	4.56	$405.45
$422.50	$420.00	Oct 2	$1.97	$1.97	$0.53	92%	3.72	$420.53
$412.50	$410.00	Oct 2	$1.77	$1.77	$0.73	92%	2.42	$410.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.52, cheapest $4.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Oct 2	Oct 9	$6.60	91.4%	51.1%
$480.00	Oct 2	Oct 9	$6.15	88.5%	49.3%
$485.00	Oct 2	Oct 9	$6.20	80.1%	48.6%
$495.00	Oct 2	Oct 9	$6.20	73.5%	51.3%
$500.00	Oct 2	Oct 9	$6.60	74.2%	53.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Oct 2	Oct 9	$4.20	91.4%	51.1%
$480.00	Oct 2	Oct 9	$4.40	88.5%	49.3%
$485.00	Oct 2	Oct 9	$5.35	80.1%	48.6%
$482.50	Oct 2	Oct 9	$6.25	76.5%	50.8%
$495.00	Oct 2	Oct 9	$5.45	73.5%	51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 3.66% of stock, avg 7.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$485.00	Oct 2	$11.00	$6.85	$17.85	$467.15	$502.85	3.66%
$490.00	Oct 2	$8.00	$10.50	$18.50	$471.50	$508.50	3.79%
$482.50	Oct 2	$13.15	$5.45	$18.60	$463.90	$501.10	3.81%
$495.00	Oct 2	$6.20	$12.75	$18.95	$476.05	$513.95	3.89%
$477.50	Oct 2	$15.85	$3.68	$19.53	$457.97	$497.03	4.01%
$480.00	Oct 2	$14.20	$5.80	$20.00	$460.00	$500.00	4.10%
$475.00	Oct 2	$17.20	$3.65	$20.85	$454.15	$495.85	4.28%
$505.00	Oct 2	$3.40	$19.35	$22.75	$482.25	$527.75	4.67%
$472.50	Oct 2	$19.45	$3.55	$23.00	$449.50	$495.50	4.72%
$470.00	Oct 2	$21.05	$2.78	$23.83	$446.17	$493.83	4.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 1.20% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$510.00	$477.50	Oct 2	$2.15	$3.68	$5.83	$471.67	$515.83
$515.00	$477.50	Oct 2	$2.30	$3.68	$5.98	$471.52	$520.98
$505.00	$477.50	Oct 2	$3.40	$3.68	$7.08	$470.42	$512.08
$540.00	$442.50	Oct 16	$4.30	$3.80	$8.10	$434.40	$548.10
$500.00	$477.50	Oct 2	$4.50	$3.68	$8.18	$469.32	$508.18
$560.00	$430.00	Oct 23	$3.75	$4.90	$8.65	$421.35	$568.65
$510.00	$482.50	Oct 2	$2.15	$5.45	$7.60	$474.90	$517.60
$510.00	$480.00	Oct 2	$2.15	$5.80	$7.95	$472.05	$517.95
$515.00	$482.50	Oct 2	$2.30	$5.45	$7.75	$474.75	$522.75
$515.00	$480.00	Oct 2	$2.30	$5.80	$8.10	$471.90	$523.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 1.18, avg credit $2.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/402	530/535	Oct 2	$2.71	$2.29	85%	1.18	$399.79	$532.71
405/408	530/535	Oct 2	$2.64	$2.36	84%	1.12	$404.86	$532.64
400/402	515/520	Oct 2	$3.04	$1.96	76%	1.55	$399.46	$518.04
435/438	530/535	Oct 2	$2.77	$2.23	81%	1.24	$434.73	$532.77
405/408	515/520	Oct 2	$2.97	$2.03	75%	1.46	$404.53	$517.97
400/402	540/545	Oct 2	$2.25	$2.75	90%	0.82	$400.25	$542.25
420/422	530/535	Oct 2	$2.56	$2.44	83%	1.05	$419.94	$532.56
400/402	505/510	Oct 2	$3.37	$1.63	67%	2.07	$399.13	$508.37
400/405	535/540	Oct 30	$3.58	$1.42	63%	2.52	$401.42	$538.58
435/438	515/520	Oct 2	$3.10	$1.90	72%	1.63	$434.40	$518.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$480.00	$490.00	Oct 16	$0.40	$9.60	17%	24.00
$490.00	$495.00	$500.00	Oct 2	$0.10	$4.90	18%	49.00
$500.00	$510.00	$520.00	Oct 16	$0.40	$9.60	14%	24.00
$520.00	$530.00	$540.00	Oct 16	$0.30	$9.70	11%	32.33
$440.00	$442.50	$445.00	Oct 9	$0.05	$2.45	1%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$480.00	$490.00	Oct 16	$0.30	$9.70	17%	32.33
$500.00	$510.00	$520.00	Oct 16	$0.45	$9.55	14%	21.22
$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
$475.00	$477.50	$480.00	Oct 9	$0.15	$2.35	5%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-6.65, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$475.00	1:2	Nov 6	-$6.65	$38.35
$460.00	$490.00	1:2	Oct 23	-$2.50	$27.50
$500.00	$520.00	1:2	Oct 30	-$6.70	$13.30
$515.00	$520.00	1:2	Oct 2	-$0.46	$4.54
$505.00	$510.00	1:2	Oct 2	-$0.90	$4.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$530.00	1:2	Oct 2	-$10.90	$19.10
$530.00	$510.00	1:2	Oct 2	-$5.55	$14.45
$475.00	$445.00	1:2	Nov 6	-$1.50	$28.50
$480.00	$455.00	1:2	Oct 30	-$1.30	$23.70
$515.00	$490.00	1:2	Oct 30	-$9.85	$15.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 4.98%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 13	$24.30	0.48	2.5%	4.98%	7.53%	1	--
$500.00	Nov 6	$21.90	0.48	2.5%	4.49%	7.04%	1	3
$490.00	Nov 6	$25.80	0.53	0.5%	5.29%	5.79%	1	--
$520.00	Nov 6	$14.60	0.38	6.7%	2.99%	9.64%	1	1
$500.00	Oct 30	$18.80	0.46	2.5%	3.86%	6.40%	3	17
$495.00	Oct 30	$20.70	0.49	1.5%	4.25%	5.77%	1	5
$520.00	Oct 30	$11.70	0.34	6.7%	2.40%	9.05%	2	--
$500.00	Oct 23	$16.20	0.45	2.5%	3.32%	5.87%	43	15
$530.00	Oct 30	$9.50	0.29	8.7%	1.95%	10.65%	1	--
$490.00	Oct 23	$20.20	0.52	0.5%	4.14%	4.64%	4	5

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 10,396

Total Puts 2,259

Put/Call Ratio 0.22

Net Difference 8,137

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