SNPS - Options Database

SNPS

SYNOPSYS INC

$481.49 +10.70%

(10/1 10:30) ◀

Thursday, October 1, 2026 (10:35am)

▶ (10/1 18:47)

◀ 10/1 10:35 ▶

Option Volume

Detail

ℹ

Current (10/01 10:35am) 13,953

Calls: 11,413 (82%)

Puts: 2,540 (18%)

Prior (07/17) 4,292

Calls: 357 (8%)

Puts: 3,935 (92%)

Current vs Prior +225.09%

Calls: +3096.92% (Calls)

Puts: -35.45% (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 +53.01%

Calls: +135.22%

Puts: -40.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 10:35am) $26.92M

Calls: $23.95M (89%)

Puts: $2.97M (11%)

Prior (07/17) $7.33M

Calls: $1.01M (14%)

Puts: $6.32M (86%)

Current vs Prior +267.20%

Calls: +2262.77%

Puts: -53.04%

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 +75.69%

Calls: +143.62%

Puts: -45.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 10:35am) 0.22

Prior (07/17) 11.02

Current vs Prior -97.98%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -84.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 10:35am) 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 4.12% | 6.41%9.00% | 14.12%

Prior 4.72% | 6.70%4.72% | 12.08%

Current vs Prior -12.63% | -4.42%+90.81% | +16.96%

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

Current vs 7-Day Avg -18.85% | -10.75%+17.28% | +0.39%

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

Current vs 7-Day Eod -12.63% | -4.42%+5.27% | -4.91%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.38% | 41.73%

Calls: 48.08% | 35.99%

Puts: 30.69% | 47.48%

Prior 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Current vs Prior -47.51% | -21.50%

Prior 7-Day Avg 77.34% | 38.70%

Calls: 84.67% | 32.21%

Puts: 70.01% | 45.19%

Current vs 7-Day Avg -49.08% | +7.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($23.95M) vs puts ($2.97M). 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 225% 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
10:35	BULLISH	BULLISH	BULLISH
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 41 of results (avg 7.9%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 2	60.90	64.10	$62.50	5.1%	22	0.97	567
$400.00	Oct 16	79.70	84.00	$81.85	5.3%	24	0.96	1.1K
$390.00	Oct 2	89.00	94.00	$91.50	5.5%	--	1.00	109
$510.00	Oct 16	8.90	9.40	$9.15	5.5%	273	0.31	129
$395.00	Oct 9	84.70	89.90	$87.30	6.0%	--	0.93	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	29.20	30.50	$29.85	4.4%	5	0.63	3
$490.00	Oct 16	22.80	24.00	$23.40	5.1%	221	0.55	--
$510.00	Oct 16	36.20	38.50	$37.35	6.2%	2	0.69	--
$480.00	Oct 16	17.10	18.20	$17.65	6.2%	6	0.47	416
$560.00	Oct 2	74.70	81.20	$77.95	8.3%	1	0.96	--

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. 137 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	89.00	94.00	$91.50	5.5%	--	1.00	109
$395.00	Oct 2	84.00	90.50	$87.25	7.4%	--	1.00	24
$400.00	Oct 2	78.70	86.00	$82.35	8.9%	26	1.00	96
$405.00	Oct 2	73.40	81.00	$77.20	9.8%	1	0.99	33
$415.00	Oct 2	63.60	69.60	$66.60	9.0%	31	0.99	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 2	45.00	51.30	$48.15	13.1%	10	0.96	--
$560.00	Oct 2	74.70	81.20	$77.95	8.3%	1	0.96	--
$510.00	Oct 2	27.20	32.80	$30.00	18.7%	34	0.88	--
$525.00	Oct 9	41.90	48.50	$45.20	14.6%	2	0.86	--
$535.00	Oct 9	51.10	57.80	$54.45	12.3%	2	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 10.8K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 2	2.50	3.20	$2.85	24.6%	1.7K	0.22	65
$550.00	Oct 16	0.85	4.00	$2.42	130.2%	1.2K	0.11	561
$500.00	Oct 16	11.80	12.80	$12.30	8.1%	607	0.38	1.1K
$497.50	Oct 9	7.20	12.60	$9.90	54.5%	589	0.37	--
$510.00	Oct 9	3.00	8.30	$5.65	93.8%	582	0.26	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	22.80	24.00	$23.40	5.1%	221	0.55	--
$435.00	Oct 2	0.05	0.55	$0.30	166.7%	145	0.03	524
$460.00	Oct 2	0.10	3.10	$1.60	187.5%	145	0.14	--
$440.00	Oct 2	0.05	1.10	$0.58	181.0%	122	0.05	57
$470.00	Oct 2	2.50	4.90	$3.70	64.9%	75	0.28	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 59.1%, max 87.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 2	Oct 30	81.9%	43.7%	87.4%	33	67
$480.00	Oct 2	Nov 6	78.5%	44.0%	78.5%	244	298
$500.00	Oct 2	Nov 13	77.8%	47.2%	64.9%	1.7K	65
$475.00	Oct 2	Nov 6	71.6%	43.8%	63.6%	82	23
$467.50	Oct 2	Oct 9	78.3%	48.7%	60.9%	7	37

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Oct 23	Nov 6	45.7%	44.7%	2.3%	3	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 0.64, avg 4.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$475.00	Nov 6	$18.30	$11.70	$18.30	75%	0.64	$463.30
$505.00	$510.00	Oct 23	$0.15	$4.85	$0.15	37%	32.33	$505.15
$400.00	$402.50	Oct 16	$0.80	$1.70	$0.80	96%	2.13	$400.80
$445.00	$450.00	Oct 30	$2.55	$2.45	$2.55	76%	0.96	$447.55
$500.00	$520.00	Nov 6	$6.30	$13.70	$6.30	44%	2.17	$506.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Oct 23	$1.65	$3.35	$1.65	63%	2.03	$503.35
$447.50	$430.00	Oct 9	$0.95	$16.55	$0.95	17%	17.42	$446.55
$485.00	$482.50	Oct 2	$0.20	$2.30	$0.20	55%	11.50	$484.80
$445.00	$440.00	Oct 30	$0.25	$4.75	$0.25	24%	19.00	$444.75
$520.00	$510.00	Oct 16	$6.65	$3.35	$6.65	76%	0.50	$513.35

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 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$520.00	Oct 23	$4.10	$4.10	$5.90	65%	0.69	$514.10
$550.00	$560.00	Oct 2	$1.37	$1.37	$8.63	90%	0.16	$551.37
$482.50	$485.00	Oct 2	$2.00	$2.00	$0.50	50%	4.00	$484.50
$535.00	$540.00	Oct 30	$1.75	$1.75	$3.25	76%	0.54	$536.75
$540.00	$550.00	Oct 16	$1.78	$1.78	$8.22	84%	0.22	$541.78

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	88%	6.81	$435.32
$412.50	$410.00	Oct 2	$1.77	$1.77	$0.73	92%	2.42	$410.73
$430.00	$427.50	Oct 2	$1.78	$1.78	$0.72	90%	2.47	$428.22
$470.00	$445.00	Nov 6	$9.25	$9.25	$15.75	60%	0.59	$460.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $6.08, cheapest $5.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$487.50	Oct 2	Oct 9	$5.25	89.4%	52.0%
$495.00	Oct 2	Oct 9	$6.30	83.6%	55.1%
$480.00	Oct 2	Oct 9	$6.55	78.5%	52.2%
$477.50	Oct 2	Oct 9	$5.45	72.5%	47.7%
$475.00	Oct 2	Oct 9	$6.30	71.6%	48.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$487.50	Oct 2	Oct 9	$7.35	89.4%	52.0%
$482.50	Oct 2	Oct 9	$4.45	83.8%	48.2%
$480.00	Oct 2	Oct 9	$6.05	78.8%	52.2%
$477.50	Oct 2	Oct 9	$5.40	72.5%	47.7%
$475.00	Oct 2	Oct 9	$5.47	71.6%	48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 3.50% of stock, avg 7.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$485.00	Oct 2	$7.20	$9.65	$16.85	$468.15	$501.85	3.50%
$477.50	Oct 2	$11.80	$5.95	$17.75	$459.75	$495.25	3.69%
$480.00	Oct 2	$10.40	$7.75	$18.15	$461.85	$498.15	3.77%
$475.00	Oct 2	$13.40	$4.88	$18.28	$456.72	$493.28	3.80%
$487.50	Oct 2	$7.60	$10.95	$18.55	$468.95	$506.05	3.85%
$472.50	Oct 2	$15.00	$3.60	$18.60	$453.90	$491.10	3.86%
$482.50	Oct 2	$9.20	$9.45	$18.65	$463.85	$501.15	3.87%
$490.00	Oct 2	$5.00	$13.80	$18.80	$471.20	$508.80	3.90%
$470.00	Oct 2	$16.30	$3.70	$20.00	$450.00	$490.00	4.15%
$495.00	Oct 2	$4.40	$17.00	$21.40	$473.60	$516.40	4.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 1.34% of stock, avg 4.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$500.00	$472.50	Oct 2	$2.85	$3.60	$6.45	$466.05	$506.45
$495.00	$472.50	Oct 2	$4.40	$3.60	$8.00	$464.50	$503.00
$500.00	$475.00	Oct 2	$2.85	$4.88	$7.73	$467.27	$507.73
$490.00	$472.50	Oct 2	$5.00	$3.60	$8.60	$463.90	$498.60
$530.00	$442.50	Oct 16	$4.85	$4.35	$9.20	$433.30	$539.20
$495.00	$475.00	Oct 2	$4.40	$4.88	$9.28	$465.72	$504.28
$490.00	$475.00	Oct 2	$5.00	$4.88	$9.88	$465.12	$499.88
$570.00	$400.00	Nov 6	$5.90	$4.25	$10.15	$389.85	$580.15
$500.00	$477.50	Oct 2	$2.85	$5.95	$8.80	$468.70	$508.80
$530.00	$450.00	Oct 16	$4.85	$5.95	$10.80	$439.20	$540.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 8.09, avg credit $2.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/450	535/540	Oct 30	$4.45	$0.55	48%	8.09	$445.55	$539.45
445/450	545/550	Oct 30	$4.15	$0.85	53%	4.88	$445.85	$549.15
400/402	495/500	Oct 2	$3.67	$1.33	62%	2.76	$398.83	$498.67
400/402	530/535	Oct 2	$2.34	$2.66	88%	0.88	$400.16	$532.34
435/438	495/500	Oct 2	$3.73	$1.27	58%	2.94	$433.77	$498.73
400/402	510/515	Oct 2	$2.67	$2.33	79%	1.15	$399.83	$512.67
400/402	525/530	Oct 2	$2.30	$2.70	86%	0.85	$400.20	$527.30
400/402	515/520	Oct 2	$2.47	$2.53	83%	0.98	$400.03	$517.47
435/438	530/535	Oct 2	$2.40	$2.60	83%	0.92	$435.10	$532.40
400/405	535/540	Oct 30	$3.17	$1.83	66%	1.73	$401.83	$538.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 99.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Oct 16	$0.45	$9.55	16%	21.22
$490.00	$500.00	$510.00	Oct 16	$0.45	$9.55	14%	21.22
$480.00	$490.00	$500.00	Nov 6	$0.35	$9.65	11%	27.57
$470.00	$480.00	$490.00	Oct 16	$0.70	$9.30	17%	13.29
$500.00	$510.00	$520.00	Oct 16	$0.60	$9.40	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Oct 16	$0.10	$9.90	16%	99.00
$490.00	$495.00	$500.00	Oct 2	$0.10	$4.90	15%	49.00
$480.00	$490.00	$500.00	Oct 16	$0.70	$9.30	16%	13.29
$450.00	$460.00	$470.00	Oct 16	$0.85	$9.15	16%	10.76
$390.00	$395.00	$400.00	Nov 6	$0.07	$4.93	2%	70.43

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 $-18.35, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$490.00	1:2	Oct 23	-$4.85	$20.15
$445.00	$475.00	1:2	Nov 6	-$14.85	$15.15
$540.00	$550.00	1:2	Oct 16	-$0.64	$9.36
$530.00	$540.00	1:2	Oct 9	-$0.60	$9.40
$530.00	$535.00	1:2	Oct 2	-$0.13	$4.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$530.00	1:2	Oct 2	-$18.35	$11.65
$530.00	$510.00	1:2	Oct 2	-$11.85	$8.15
$480.00	$455.00	1:2	Oct 30	-$1.80	$23.20
$470.00	$445.00	1:2	Nov 6	-$2.05	$22.95
$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. 59 found (best yield 4.34%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 13	$20.90	0.45	3.8%	4.34%	8.19%	1	--
$500.00	Nov 6	$18.50	0.44	3.8%	3.84%	7.69%	2	3
$490.00	Nov 6	$22.40	0.49	1.8%	4.65%	6.42%	1	--
$520.00	Nov 6	$12.40	0.34	8.0%	2.58%	10.57%	1	1
$490.00	Oct 30	$20.40	0.47	1.8%	4.24%	6.00%	3	--
$485.00	Oct 30	$22.60	0.51	0.7%	4.69%	5.42%	1	--
$495.00	Oct 30	$18.20	0.45	2.8%	3.78%	6.59%	1	5
$500.00	Oct 30	$16.40	0.41	3.8%	3.41%	7.25%	10	17
$510.00	Oct 30	$12.70	0.36	5.9%	2.64%	8.56%	10	--
$490.00	Oct 23	$17.60	0.47	1.8%	3.66%	5.42%	5	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 11,413

Total Puts 2,540

Put/Call Ratio 0.22

Net Difference 8,873

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