SNPS - Options Database

SNPS

SYNOPSYS INC

$485.00 +11.51%

(10/1 10:25) ◀

Thursday, October 1, 2026 (10:30am)

▶ (10/1 10:35)

◀ 10/1 10:30 ▶

Option Volume

Detail

ℹ

Current (10/01 10:30am) 13,655

Calls: 11,170 (82%)

Puts: 2,485 (18%)

Prior (07/17) 4,292

Calls: 357 (8%)

Puts: 3,935 (92%)

Current vs Prior +218.15%

Calls: +3028.85% (Calls)

Puts: -36.85% (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 +49.75%

Calls: +130.21%

Puts: -41.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 10:30am) $28.08M

Calls: $25.36M (90%)

Puts: $2.72M (10%)

Prior (07/17) $7.33M

Calls: $1.01M (14%)

Puts: $6.32M (86%)

Current vs Prior +283.01%

Calls: +2401.38%

Puts: -56.94%

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 +83.25%

Calls: +157.91%

Puts: -50.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 10:30am) 0.22

Prior (07/17) 11.02

Current vs Prior -97.98%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -84.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 10:30am) 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 3.66% | 6.20%9.11% | 14.26%

Prior 4.72% | 6.70%4.72% | 12.08%

Current vs Prior -22.44% | -7.58%+93.14% | +18.08%

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

Current vs 7-Day Avg -27.96% | -13.70%+18.71% | +1.34%

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

Current vs 7-Day Eod -22.44% | -7.58%+6.55% | -4.01%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 56.55% | 31.29%

Calls: 65.48% | 38.98%

Puts: 47.62% | 23.61%

Prior 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Current vs Prior -24.62% | -41.14%

Prior 7-Day Avg 77.34% | 38.70%

Calls: 84.67% | 32.21%

Puts: 70.01% | 45.19%

Current vs 7-Day Avg -26.88% | -19.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($25.36M) vs puts ($2.72M). Massive premium surge with dollar volume up 283% vs prior. Dollar volume significantly above 7-day average (83% higher). Unusually high activity with volume up 218% 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
10:30	BULLISH	BULLISH	BULLISH
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 36 of results (avg 7.9%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	93.80	98.40	$96.10	4.8%	--	1.00	109
$400.00	Oct 16	84.50	90.00	$87.25	6.3%	24	0.96	1.1K
$395.00	Oct 9	88.60	94.40	$91.50	6.3%	--	0.93	23
$390.00	Oct 16	94.50	101.00	$97.75	6.6%	2	0.96	110
$395.00	Oct 2	88.60	94.70	$91.65	6.7%	--	1.00	24

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	27.10	28.40	$27.75	4.7%	2	0.60	3
$560.00	Oct 2	70.60	76.80	$73.70	8.4%	1	0.96	--
$490.00	Oct 16	20.40	22.30	$21.35	8.9%	221	0.52	--
$490.00	Oct 30	25.00	27.60	$26.30	9.9%	1	0.50	--

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. 136 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	93.80	98.40	$96.10	4.8%	--	1.00	109
$395.00	Oct 2	88.60	94.70	$91.65	6.7%	--	1.00	24
$400.00	Oct 2	83.80	90.00	$86.90	7.1%	26	1.00	96
$405.00	Oct 2	78.80	85.00	$81.90	7.6%	1	0.99	33
$415.00	Oct 2	67.80	72.90	$70.35	7.2%	31	0.99	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 2	70.60	76.80	$73.70	8.4%	1	0.96	--
$530.00	Oct 2	40.90	46.80	$43.85	13.5%	10	0.94	--
$535.00	Oct 9	47.10	54.40	$50.75	14.4%	2	0.85	--
$510.00	Oct 2	22.40	27.80	$25.10	21.5%	22	0.85	--
$525.00	Oct 9	38.20	45.60	$41.90	17.7%	2	0.84	--

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 10.5K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 2	2.85	4.20	$3.53	38.2%	1.6K	0.28	65
$550.00	Oct 16	2.35	4.00	$3.18	51.9%	1.2K	0.13	561
$500.00	Oct 16	12.50	14.40	$13.45	14.1%	607	0.41	1.1K
$497.50	Oct 9	8.60	13.10	$10.85	41.5%	589	0.40	--
$510.00	Oct 9	3.00	8.30	$5.65	93.8%	582	0.27	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	20.40	22.30	$21.35	8.9%	221	0.52	--
$460.00	Oct 2	0.10	3.10	$1.60	187.5%	145	0.13	--
$435.00	Oct 2	0.05	0.45	$0.25	160.0%	135	0.02	524
$440.00	Oct 2	0.05	1.10	$0.58	181.0%	122	0.05	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. 9 strikes (avg 66.0%, max 104.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 2	Oct 30	91.3%	44.6%	104.7%	33	67
$470.00	Oct 2	Oct 16	84.7%	47.6%	78.1%	127	256
$500.00	Oct 2	Nov 13	81.7%	46.1%	77.1%	1.6K	65
$480.00	Oct 2	Nov 6	76.4%	44.2%	73.1%	243	298
$475.00	Oct 2	Nov 6	77.0%	45.6%	68.9%	81	23

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Oct 23	Nov 6	48.8%	45.7%	6.7%	3	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 2.92, avg 6.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$510.00	Oct 30	$2.55	$7.45	$2.55	45%	2.92	$502.55
$565.00	$580.00	Oct 9	$0.10	$14.90	$0.10	10%	149.00	$565.10
$465.00	$480.00	Oct 30	$8.25	$6.75	$8.25	67%	0.82	$473.25
$445.00	$447.50	Oct 2	$1.05	$1.45	$1.05	88%	1.38	$446.05
$415.00	$417.50	Oct 2	$1.45	$1.05	$1.45	99%	0.72	$416.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$510.00	Oct 16	$5.55	$4.45	$5.55	73%	0.80	$514.45
$447.50	$430.00	Oct 9	$0.85	$16.65	$0.85	16%	19.59	$446.65
$475.00	$470.00	Oct 9	$0.60	$4.40	$0.60	37%	7.33	$474.40
$510.00	$502.50	Oct 9	$4.65	$2.85	$4.65	74%	0.61	$505.35
$500.00	$490.00	Oct 23	$4.80	$5.20	$4.80	58%	1.08	$495.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.61, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$550.00	Oct 9	$1.75	$1.75	$3.25	86%	0.54	$546.75
$550.00	$560.00	Oct 2	$1.37	$1.37	$8.63	90%	0.16	$551.37
$510.00	$520.00	Oct 30	$4.35	$4.35	$5.65	61%	0.77	$514.35
$507.50	$510.00	Oct 9	$1.25	$1.25	$1.25	70%	1.00	$508.75
$520.00	$525.00	Oct 9	$1.35	$1.35	$3.65	79%	0.37	$521.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$445.00	Nov 6	$9.45	$9.45	$15.55	62%	0.61	$460.55
$437.50	$435.00	Oct 2	$2.23	$2.23	$0.27	89%	8.26	$435.27
$402.50	$400.00	Oct 2	$2.12	$2.12	$0.38	93%	5.58	$400.38
$480.00	$455.00	Oct 30	$10.40	$10.40	$14.60	57%	0.71	$469.60
$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. 13 found (avg debit $5.94, cheapest $4.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Oct 2	Oct 9	$6.05	82.1%	53.7%
$477.50	Oct 2	Oct 9	$5.65	79.7%	51.8%
$485.00	Oct 2	Oct 9	$6.30	78.3%	50.9%
$480.00	Oct 2	Oct 9	$5.75	76.4%	53.0%
$490.00	Oct 2	Oct 9	$7.35	78.5%	55.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$482.50	Oct 2	Oct 9	$4.90	83.1%	49.1%
$487.50	Oct 2	Oct 9	$5.90	84.7%	55.3%
$495.00	Oct 2	Oct 9	$5.45	82.1%	53.7%
$477.50	Oct 2	Oct 9	$5.80	79.7%	51.8%
$485.00	Oct 2	Oct 9	$6.00	78.3%	50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 3.66% of stock, avg 7.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$485.00	Oct 2	$9.35	$8.40	$17.75	$467.25	$502.75	3.66%
$490.00	Oct 2	$7.00	$11.10	$18.10	$471.90	$508.10	3.73%
$480.00	Oct 2	$12.85	$5.95	$18.80	$461.20	$498.80	3.88%
$482.50	Oct 2	$11.50	$7.75	$19.25	$463.25	$501.75	3.97%
$495.00	Oct 2	$5.50	$14.00	$19.50	$475.50	$514.50	4.02%
$477.50	Oct 2	$14.85	$5.35	$20.20	$457.30	$497.70	4.16%
$475.00	Oct 2	$16.75	$4.22	$20.97	$454.03	$495.97	4.32%
$500.00	Oct 2	$3.53	$17.55	$21.08	$478.92	$521.08	4.35%
$472.50	Oct 2	$17.90	$3.60	$21.50	$451.00	$494.00	4.43%
$470.00	Oct 2	$19.85	$3.53	$23.38	$446.62	$493.38	4.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 1.32% of stock, avg 4.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$560.00	$400.00	Oct 23	$3.45	$2.95	$6.40	$393.60	$566.40
$510.00	$475.00	Oct 2	$2.03	$4.22	$6.25	$468.75	$516.25
$505.00	$475.00	Oct 2	$3.00	$4.22	$7.22	$467.78	$512.22
$500.00	$475.00	Oct 2	$3.53	$4.22	$7.75	$467.25	$507.75
$560.00	$430.00	Oct 23	$3.45	$4.90	$8.35	$421.65	$568.35
$510.00	$477.50	Oct 2	$2.03	$5.35	$7.38	$470.12	$517.38
$500.00	$477.50	Oct 2	$3.53	$5.35	$8.88	$468.62	$508.88
$505.00	$477.50	Oct 2	$3.00	$5.35	$8.35	$469.15	$513.35
$510.00	$480.00	Oct 2	$2.03	$5.95	$7.98	$472.02	$517.98
$495.00	$475.00	Oct 2	$5.50	$4.22	$9.72	$465.28	$504.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 1.21, avg credit $2.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/402	530/535	Oct 2	$2.74	$2.26	85%	1.21	$399.76	$532.74
435/438	530/535	Oct 2	$2.85	$2.15	81%	1.33	$434.65	$532.85
400/402	550/560	Oct 2	$3.49	$6.51	83%	0.54	$399.01	$553.49
400/402	505/510	Oct 2	$3.09	$1.91	70%	1.62	$399.41	$508.09
400/402	510/515	Oct 2	$2.80	$2.20	76%	1.27	$399.70	$512.80
410/412	530/535	Oct 2	$2.39	$2.61	84%	0.92	$410.11	$532.39
428/430	530/535	Oct 2	$2.40	$2.60	83%	0.92	$427.60	$532.40
435/438	505/510	Oct 2	$3.20	$1.80	66%	1.78	$434.30	$508.20
435/438	510/515	Oct 2	$2.91	$2.09	72%	1.39	$434.59	$512.91
435/438	550/560	Oct 2	$3.60	$6.40	79%	0.56	$433.90	$553.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Oct 16	$0.05	$9.95	16%	199.00
$520.00	$530.00	$540.00	Oct 16	$0.15	$9.85	12%	65.67
$480.00	$490.00	$500.00	Oct 16	$0.50	$9.50	16%	19.00
$455.00	$460.00	$465.00	Oct 9	$0.10	$4.90	8%	49.00
$440.00	$445.00	$450.00	Oct 23	$0.10	$4.90	4%	49.00

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	$0.45	$9.55	16%	21.22
$450.00	$460.00	$470.00	Oct 16	$0.40	$9.60	15%	24.00
$500.00	$505.00	$510.00	Oct 2	$0.05	$4.95	12%	99.00
$495.00	$500.00	$505.00	Oct 2	$0.20	$4.80	14%	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. 111 found (best net $-5.65, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$475.00	1:2	Nov 6	-$5.65	$39.35
$460.00	$490.00	1:2	Oct 23	-$2.05	$27.95
$510.00	$515.00	1:2	Oct 2	-$0.67	$4.33
$495.00	$500.00	1:2	Oct 2	-$1.56	$3.44
$530.00	$540.00	1:2	Oct 9	-$1.14	$8.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$530.00	1:2	Oct 2	-$14.00	$16.00
$530.00	$510.00	1:2	Oct 2	-$6.35	$13.65
$480.00	$455.00	1:2	Oct 30	-$0.65	$24.35
$470.00	$445.00	1:2	Nov 6	-$1.65	$23.35
$430.00	$400.00	1:2	Nov 6	-$0.40	$29.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 4.49%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 13	$21.80	0.47	3.1%	4.49%	7.59%	1	--
$500.00	Nov 6	$20.70	0.46	3.1%	4.27%	7.36%	2	3
$490.00	Nov 6	$23.80	0.51	1.0%	4.91%	5.94%	1	--
$490.00	Oct 30	$22.50	0.51	1.0%	4.64%	5.67%	3	--
$500.00	Oct 30	$18.20	0.45	3.1%	3.75%	6.85%	10	17
$495.00	Oct 30	$20.10	0.48	2.1%	4.14%	6.21%	1	5
$520.00	Nov 6	$12.40	0.35	7.2%	2.56%	9.77%	1	1
$510.00	Oct 30	$14.80	0.39	5.2%	3.05%	8.21%	10	--
$490.00	Oct 23	$19.40	0.51	1.0%	4.00%	5.03%	5	5
$500.00	Oct 23	$15.30	0.43	3.1%	3.15%	6.25%	46	15

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 11,170

Total Puts 2,485

Put/Call Ratio 0.22

Net Difference 8,685

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