SNPS - Options Database

SNPS

SYNOPSYS INC

$485.71 +11.67%

(10/1 10:20) ◀

Thursday, October 1, 2026 (10:25am)

▶ (10/1 10:30)

◀ 10/1 10:25 ▶

Option Volume

Detail

ℹ

Current (10/01 10:25am) 13,346

Calls: 10,965 (82%)

Puts: 2,381 (18%)

Prior (07/17) 4,292

Calls: 357 (8%)

Puts: 3,935 (92%)

Current vs Prior +210.95%

Calls: +2971.43% (Calls)

Puts: -39.49% (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 +46.36%

Calls: +125.99%

Puts: -44.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 10:25am) $26.92M

Calls: $24.19M (90%)

Puts: $2.73M (10%)

Prior (07/17) $7.33M

Calls: $1.01M (14%)

Puts: $6.32M (86%)

Current vs Prior +267.19%

Calls: +2286.13%

Puts: -56.80%

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 +75.68%

Calls: +146.03%

Puts: -50.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 10:25am) 0.22

Prior (07/17) 11.02

Current vs Prior -98.03%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -85.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 10:25am) 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 4.15% | 6.46%9.04% | 14.46%

Prior 4.72% | 6.70%4.72% | 12.08%

Current vs Prior -12.08% | -3.57%+91.55% | +19.78%

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

Current vs 7-Day Avg -18.34% | -9.95%+17.73% | +2.81%

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

Current vs 7-Day Eod -12.08% | -3.57%+5.68% | -2.62%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 57.82% | 36.47%

Calls: 63.10% | 40.00%

Puts: 52.54% | 32.93%

Prior 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Current vs Prior -22.93% | -31.40%

Prior 7-Day Avg 77.34% | 38.70%

Calls: 84.67% | 32.21%

Puts: 70.01% | 45.19%

Current vs 7-Day Avg -25.24% | -5.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($24.19M) vs puts ($2.73M). Massive premium surge with dollar volume up 267% vs prior. Dollar volume significantly above 7-day average (76% higher). Unusually high activity with volume up 211% 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
10:25	BULLISH	BULLISH	BULLISH
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 24 of results (avg 8.5%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 16	93.50	99.80	$96.65	6.5%	2	0.94	110
$410.00	Oct 2	73.60	78.60	$76.10	6.6%	2	0.98	46
$402.50	Oct 9	80.50	86.50	$83.50	7.2%	1	0.93	1
$440.00	Oct 2	44.30	47.70	$46.00	7.4%	219	0.92	1.1K
$410.00	Oct 16	74.50	80.60	$77.55	7.9%	8	0.93	588

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	20.60	22.30	$21.45	7.9%	221	0.52	--
$560.00	Oct 2	71.30	78.20	$74.75	9.2%	1	0.96	--
$500.00	Oct 16	26.40	29.00	$27.70	9.4%	2	0.60	3

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. 133 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	91.50	99.10	$95.30	8.0%	--	1.00	109
$395.00	Oct 2	86.10	94.10	$90.10	8.9%	--	1.00	24
$400.00	Oct 2	81.30	89.30	$85.30	9.4%	26	1.00	96
$405.00	Oct 2	75.50	84.40	$79.95	11.1%	1	0.99	33
$415.00	Oct 2	67.00	73.60	$70.30	9.4%	31	0.99	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 2	41.00	48.90	$44.95	17.6%	10	0.96	--
$560.00	Oct 2	71.30	78.20	$74.75	9.2%	1	0.96	--
$510.00	Oct 2	23.40	29.50	$26.45	23.1%	22	0.85	--
$535.00	Oct 9	47.50	54.80	$51.15	14.3%	2	0.85	--
$525.00	Oct 9	38.90	46.20	$42.55	17.2%	2	0.84	--

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 10.3K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 2	3.50	4.30	$3.90	20.5%	1.6K	0.28	65
$550.00	Oct 16	0.85	4.00	$2.42	130.2%	1.2K	0.11	561
$500.00	Oct 16	12.90	14.70	$13.80	13.0%	607	0.40	1.1K
$497.50	Oct 9	7.90	11.90	$9.90	40.4%	589	0.39	--
$510.00	Oct 9	4.50	7.10	$5.80	44.8%	582	0.27	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	20.60	22.30	$21.45	7.9%	221	0.52	--
$460.00	Oct 2	0.10	3.10	$1.60	187.5%	145	0.18	--
$435.00	Oct 2	0.05	0.55	$0.30	166.7%	134	0.03	524
$440.00	Oct 2	0.05	2.60	$1.33	191.7%	122	0.08	57
$470.00	Oct 2	2.05	5.00	$3.53	83.6%	74	0.24	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 91.6%, max 164.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Oct 2	Oct 23	112.7%	44.7%	152.3%	15	41
$460.00	Oct 2	Oct 30	104.4%	42.9%	143.5%	95	249
$465.00	Oct 2	Oct 30	90.4%	43.7%	107.0%	33	67
$480.00	Oct 2	Nov 6	85.3%	45.4%	87.9%	239	298
$475.00	Oct 2	Nov 6	82.7%	44.4%	86.3%	80	23

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Oct 2	Oct 30	112.7%	42.6%	164.5%	7	13
$460.00	Oct 2	Oct 16	104.4%	47.9%	118.0%	182	55
$470.00	Oct 2	Oct 16	83.8%	47.0%	78.1%	107	24
$445.00	Oct 23	Nov 6	46.8%	44.7%	4.6%	3	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 0.89, avg 6.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$490.00	Oct 23	$15.90	$14.10	$15.90	70%	0.89	$475.90
$490.00	$495.00	Oct 30	$0.60	$4.40	$0.60	49%	7.33	$490.60
$467.50	$470.00	Oct 2	$0.85	$1.65	$0.85	78%	1.94	$468.35
$470.00	$480.00	Oct 16	$5.10	$4.90	$5.10	64%	0.96	$475.10
$472.50	$475.00	Oct 2	$0.95	$1.55	$0.95	74%	1.63	$473.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Oct 9	$0.30	$4.70	$0.30	37%	15.67	$474.70
$510.00	$505.00	Oct 23	$2.00	$3.00	$2.00	65%	1.50	$508.00
$500.00	$495.00	Oct 2	$2.30	$2.70	$2.30	73%	1.17	$497.70
$447.50	$430.00	Oct 9	$0.85	$16.65	$0.85	16%	19.59	$446.65
$490.00	$487.50	Oct 9	$0.30	$2.20	$0.30	54%	7.33	$489.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 5.58, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$560.00	Oct 2	$1.37	$1.37	$8.63	90%	0.16	$551.37
$530.00	$540.00	Oct 16	$2.35	$2.35	$7.65	79%	0.31	$532.35
$545.00	$550.00	Oct 9	$1.15	$1.15	$3.85	88%	0.30	$546.15
$495.00	$500.00	Oct 30	$2.95	$2.95	$2.05	54%	1.44	$497.95
$520.00	$560.00	Oct 23	$6.55	$6.55	$33.45	71%	0.20	$526.55

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
$475.00	$445.00	Nov 6	$11.40	$11.40	$18.60	58%	0.61	$463.60
$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
$480.00	$455.00	Oct 30	$10.55	$10.55	$14.45	55%	0.73	$469.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $5.52, cheapest $4.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Oct 2	Oct 9	$5.45	82.7%	49.4%
$480.00	Oct 2	Oct 9	$5.70	85.3%	52.4%
$485.00	Oct 2	Oct 9	$5.75	78.6%	49.4%
$490.00	Oct 2	Oct 9	$5.95	75.6%	48.5%
$495.00	Oct 2	Oct 9	$6.00	78.3%	51.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$482.50	Oct 2	Oct 9	$4.80	85.7%	49.7%
$475.00	Oct 2	Oct 9	$4.70	82.7%	49.4%
$480.00	Oct 2	Oct 9	$5.55	85.3%	52.4%
$487.50	Oct 2	Oct 9	$5.50	79.3%	47.8%
$485.00	Oct 2	Oct 9	$5.55	78.6%	49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 3.62% of stock, avg 7.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$477.50	Oct 2	$12.65	$4.95	$17.60	$459.90	$495.10	3.62%
$485.00	Oct 2	$9.25	$8.60	$17.85	$467.15	$502.85	3.68%
$482.50	Oct 2	$10.15	$8.20	$18.35	$464.15	$500.85	3.78%
$490.00	Oct 2	$6.55	$12.00	$18.55	$471.45	$508.55	3.82%
$480.00	Oct 2	$11.90	$7.05	$18.95	$461.05	$498.95	3.90%
$472.50	Oct 2	$15.65	$3.60	$19.25	$453.25	$491.75	3.96%
$475.00	Oct 2	$14.70	$4.90	$19.60	$455.40	$494.60	4.04%
$495.00	Oct 2	$4.90	$15.55	$20.45	$474.55	$515.45	4.21%
$500.00	Oct 2	$3.90	$17.85	$21.75	$478.25	$521.75	4.48%
$470.00	Oct 2	$19.15	$3.53	$22.68	$447.32	$492.68	4.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 1.40% of stock, avg 4.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$510.00	$475.00	Oct 2	$1.90	$4.90	$6.80	$468.20	$516.80
$510.00	$477.50	Oct 2	$1.90	$4.95	$6.85	$470.65	$516.85
$505.00	$475.00	Oct 2	$2.85	$4.90	$7.75	$467.25	$512.75
$505.00	$477.50	Oct 2	$2.85	$4.95	$7.80	$469.70	$512.80
$500.00	$475.00	Oct 2	$3.90	$4.90	$8.80	$466.20	$508.80
$500.00	$477.50	Oct 2	$3.90	$4.95	$8.85	$468.65	$508.85
$495.00	$477.50	Oct 2	$4.90	$4.95	$9.85	$467.65	$504.85
$570.00	$400.00	Nov 6	$5.80	$3.50	$9.30	$390.70	$579.30
$495.00	$475.00	Oct 2	$4.90	$4.90	$9.80	$465.20	$504.80
$570.00	$395.00	Nov 6	$5.80	$3.88	$9.68	$385.32	$579.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 1.00, avg credit $2.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/402	535/540	Oct 2	$2.50	$2.50	87%	1.00	$400.00	$537.50
400/402	550/560	Oct 2	$3.49	$6.51	83%	0.54	$399.01	$553.49
405/408	535/540	Oct 2	$2.43	$2.57	87%	0.95	$405.07	$537.43
400/402	525/530	Oct 2	$2.54	$2.46	84%	1.03	$399.96	$527.54
435/438	535/540	Oct 2	$2.56	$2.44	83%	1.05	$434.94	$537.56
405/408	550/560	Oct 2	$3.42	$6.58	83%	0.52	$404.08	$553.42
400/402	515/520	Oct 2	$2.72	$2.28	79%	1.19	$399.78	$517.72
405/408	525/530	Oct 2	$2.47	$2.53	84%	0.98	$405.03	$527.47
400/402	505/510	Oct 2	$3.07	$1.93	71%	1.59	$399.43	$508.07
435/438	525/530	Oct 2	$2.60	$2.40	80%	1.08	$434.90	$527.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 39.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Oct 16	$0.25	$9.75	15%	39.00
$470.00	$480.00	$490.00	Oct 16	$0.65	$9.35	16%	14.38
$500.00	$505.00	$510.00	Oct 2	$0.10	$4.90	12%	49.00
$440.00	$445.00	$450.00	Oct 16	$0.10	$4.90	6%	49.00
$502.50	$505.00	$507.50	Oct 9	$0.10	$2.40	4%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Oct 16	$0.65	$9.35	14%	14.38
$460.00	$470.00	$480.00	Oct 16	$0.90	$9.10	16%	10.11
$490.00	$500.00	$510.00	Oct 16	$0.80	$9.20	14%	11.50
$480.00	$490.00	$500.00	Oct 16	$0.95	$9.05	15%	9.53
$405.00	$410.00	$415.00	Oct 9	$0.20	$4.80	1%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-3.45, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$475.00	1:2	Nov 6	-$3.45	$41.55
$460.00	$490.00	1:2	Oct 23	-$4.45	$25.55
$500.00	$520.00	1:2	Oct 30	-$4.75	$15.25
$530.00	$540.00	1:2	Oct 16	-$1.00	$9.00
$530.00	$540.00	1:2	Oct 9	-$0.61	$9.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$530.00	1:2	Oct 2	-$15.15	$14.85
$530.00	$510.00	1:2	Oct 2	-$7.95	$12.05
$480.00	$455.00	1:2	Oct 30	-$0.50	$24.50
$515.00	$490.00	1:2	Oct 30	-$10.20	$14.80
$407.50	$400.00	1:2	Oct 16	-$0.15	$7.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.28%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 13	$20.80	0.46	2.9%	4.28%	7.22%	1	--
$500.00	Nov 6	$19.00	0.44	2.9%	3.91%	6.85%	1	3
$490.00	Nov 6	$23.00	0.50	0.9%	4.74%	5.62%	1	--
$520.00	Nov 6	$12.20	0.34	7.1%	2.51%	9.57%	1	1
$500.00	Oct 30	$17.40	0.43	2.9%	3.58%	6.52%	10	17
$490.00	Oct 30	$21.20	0.49	0.9%	4.36%	5.25%	2	--
$495.00	Oct 30	$19.00	0.46	1.9%	3.91%	5.82%	1	5
$490.00	Oct 23	$18.60	0.48	0.9%	3.83%	4.71%	5	5
$500.00	Oct 23	$14.70	0.41	2.9%	3.03%	5.97%	46	15
$505.00	Oct 23	$12.80	0.38	4.0%	2.64%	6.61%	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 10,965

Total Puts 2,381

Put/Call Ratio 0.22

Net Difference 8,584

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