SNPS - Options Database

SNPS

SYNOPSYS INC

$501.54 -0.22%

(10/7 18:46) ◀

Thursday, October 8, 2026 (9:35am)

▶ (10/8 09:40)

◀ 10/8 09:35 ▶

Option Volume

Detail

ℹ

Current (10/08 9:35am) 50

Calls: 25 (50%)

Puts: 25 (50%)

Prior (10/01) 1,490

Calls: 1,219 (82%)

Puts: 271 (18%)

Current vs Prior -96.64%

Calls: -97.95% (Calls)

Puts: -90.77% (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 -99.45%

Calls: -99.48%

Puts: -99.41%

Sentiment NEUTRAL

Dollar Volume

Detail

ℹ

Current (10/08 9:35am) $120.1K

Calls: $97.2K (81%)

Puts: $22.9K (19%)

Prior (10/01) $4.12M

Calls: $3.75M (91%)

Puts: $376.5K (9%)

Current vs Prior -97.09%

Calls: -97.40%

Puts: -93.91%

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 -99.22%

Calls: -99.01%

Puts: -99.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:35am) 1.00

Prior (10/01) 0.22

Current vs Prior +349.82%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -31.46%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 9:35am) 88,773

Calls: 46,316 (52%)

Puts: 42,457 (48%)

Prior (10/01) 91,127

Calls: 47,296 (52%)

Puts: 43,831 (48%)

Current vs Prior -2.58%

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 -5.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 2.57% | 5.41%5.41% | 12.42%

Prior 4.72% | 6.70%4.72% | 12.08%

Current vs Prior -45.57% | -19.25%+14.73% | +2.87%

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

Current vs 7-Day Avg -49.45% | -24.60%-29.49% | -11.71%

Prior 7-Day Eod 4.72% | 6.70%5.72% | 12.75%

Current vs 7-Day Eod -45.57% | -19.25%-5.35% | -2.59%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 81.06% | 40.82%

Calls: 53.33% | 35.82%

Puts: 108.80% | 45.82%

Prior 75.02% | 53.16%

Calls: 68.41% | 39.66%

Puts: 81.63% | 66.67%

Current vs Prior +8.05% | -23.21%

Prior 7-Day Avg 77.34% | 38.70%

Calls: 84.67% | 32.21%

Puts: 70.01% | 45.19%

Current vs 7-Day Avg +4.81% | +5.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($97.2K) vs puts ($22.9K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 97% vs prior. P/C ratio rising 350% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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	NEUTRAL	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 16 of results (avg 8.7%, best 6.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 20	85.10	91.00	$88.05	6.7%	--	0.89	103
$402.50	Oct 16	95.70	103.00	$99.35	7.3%	--	1.00	23
$420.00	Oct 16	78.00	84.50	$81.25	8.0%	--	1.00	798
$405.00	Oct 9	92.30	100.00	$96.15	8.0%	--	0.92	10
$405.00	Oct 23	93.00	101.00	$97.00	8.2%	--	1.00	47

PUTS (0)

No puts meet the criteria

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. 80 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 9	72.60	80.00	$76.30	9.7%	--	1.00	27
$402.50	Oct 16	95.70	103.00	$99.35	7.3%	--	1.00	23
$405.00	Oct 16	92.50	100.50	$96.50	8.3%	--	1.00	20
$410.00	Oct 16	87.90	96.00	$91.95	8.8%	--	1.00	582
$420.00	Oct 16	78.00	84.50	$81.25	8.0%	--	1.00	798

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	29.00	36.00	$32.50	21.5%	--	0.79	22
$510.00	Oct 9	8.20	14.70	$11.45	56.8%	--	0.72	63
$507.50	Oct 9	5.60	12.60	$9.10	76.9%	--	0.62	27
$520.00	Nov 20	33.60	42.00	$37.80	22.2%	--	0.57	15
$510.00	Oct 23	18.40	25.60	$22.00	32.7%	--	0.56	12

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 35, top 10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 9	8.00	14.00	$11.00	54.5%	10	0.63	38
$550.00	Oct 9	0.00	3.30	$1.65	200.0%	5	0.10	111
$525.00	Oct 9	0.00	4.00	$2.00	200.0%	1	0.17	30
$500.00	Oct 16	11.00	15.80	$13.40	35.8%	1	0.52	1.3K
$455.00	Nov 6	51.60	57.10	$54.35	10.1%	1	0.80	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 13	21.30	25.50	$23.40	17.9%	4	0.46	16
$457.50	Oct 9	0.00	4.90	$2.45	200.0%	3	0.12	3
$480.00	Nov 20	13.90	20.90	$17.40	40.2%	3	0.35	336
$497.50	Oct 9	1.30	8.20	$4.75	145.3%	1	0.41	10
$455.00	Oct 16	0.30	2.20	$1.25	152.0%	1	0.08	29

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 51.2%, max 145.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 9	Oct 30	105.6%	43.0%	145.4%	--	37
$480.00	Oct 9	Nov 20	76.0%	39.6%	92.0%	--	313
$525.00	Oct 9	Oct 30	79.0%	43.3%	82.5%	1	46
$495.00	Oct 9	Oct 30	65.6%	42.4%	54.8%	10	50
$505.00	Oct 9	Oct 30	65.8%	43.2%	52.5%	--	35

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Oct 9	Nov 20	76.0%	39.6%	92.0%	3	412
$482.50	Oct 9	Oct 16	76.0%	41.7%	82.4%	1	19
$485.00	Oct 9	Nov 13	69.6%	39.8%	74.8%	--	65
$495.00	Oct 9	Oct 30	65.6%	42.4%	54.8%	--	30
$487.50	Oct 9	Oct 16	63.0%	42.8%	47.4%	--	39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 0.89, avg 5.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$520.00	Nov 6	$26.45	$23.55	$26.45	73%	0.89	$496.45
$465.00	$495.00	Oct 30	$19.50	$10.50	$19.50	79%	0.54	$484.50
$550.00	$590.00	Oct 30	$3.14	$36.86	$3.14	21%	11.74	$553.14
$470.00	$500.00	Oct 23	$19.60	$10.40	$19.60	79%	0.53	$489.60
$455.00	$465.00	Nov 6	$6.65	$3.35	$6.65	80%	0.50	$461.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$495.00	Oct 30	$1.25	$3.75	$1.25	46%	3.00	$498.75
$502.50	$500.00	Oct 9	$0.58	$1.92	$0.58	54%	3.31	$501.92
$420.00	$410.00	Nov 13	$0.18	$9.82	$0.18	8%	54.56	$419.82
$470.00	$460.00	Nov 20	$2.25	$7.75	$2.25	30%	3.44	$467.75
$445.00	$435.00	Nov 13	$1.15	$8.85	$1.15	16%	7.70	$443.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.16, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$600.00	Oct 23	$12.60	$12.60	$77.40	56%	0.16	$522.60
$560.00	$570.00	Oct 9	$2.40	$2.40	$7.60	88%	0.32	$562.40
$540.00	$545.00	Oct 9	$1.27	$1.27	$3.73	89%	0.34	$541.27
$525.00	$530.00	Oct 9	$1.50	$1.50	$3.50	84%	0.43	$526.50
$535.00	$540.00	Oct 30	$1.90	$1.90	$3.10	70%	0.61	$536.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$455.00	Oct 30	$12.50	$12.50	$27.50	58%	0.45	$482.50
$485.00	$445.00	Nov 13	$11.10	$11.10	$28.90	63%	0.38	$473.90
$430.00	$425.00	Oct 9	$2.37	$2.37	$2.63	91%	0.90	$427.63
$445.00	$440.00	Oct 30	$2.47	$2.47	$2.53	86%	0.98	$442.53
$425.00	$422.50	Oct 16	$2.05	$2.05	$0.45	92%	4.56	$422.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $7.91, cheapest $5.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Oct 9	Oct 16	$5.05	65.6%	41.1%
$505.00	Oct 9	Oct 30	$14.10	65.8%	43.2%
$497.50	Oct 9	Oct 16	$6.25	54.1%	43.5%
$500.00	Oct 9	Oct 16	$6.70	51.8%	42.2%
$502.50	Oct 9	Oct 16	$7.35	46.4%	43.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Oct 9	Oct 23	$9.10	65.6%	41.9%
$500.00	Oct 9	Oct 16	$6.85	51.8%	42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.19% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$502.50	Oct 9	$4.80	$6.18	$10.98	$491.52	$513.48	2.19%
$500.00	Oct 9	$6.70	$5.60	$12.30	$487.70	$512.30	2.45%
$497.50	Oct 9	$8.15	$4.75	$12.90	$484.60	$510.40	2.57%
$510.00	Oct 9	$2.63	$11.45	$14.08	$495.92	$524.08	2.81%
$507.50	Oct 9	$5.05	$9.10	$14.15	$493.35	$521.65	2.82%
$492.50	Oct 9	$11.45	$3.88	$15.33	$477.17	$507.83	3.06%
$495.00	Oct 9	$11.00	$5.05	$16.05	$478.95	$511.05	3.20%
$490.00	Oct 9	$14.35	$2.48	$16.83	$473.17	$506.83	3.36%
$487.50	Oct 9	$15.85	$2.48	$18.33	$469.17	$505.83	3.65%
$485.00	Oct 9	$17.90	$2.48	$20.38	$464.62	$505.38	4.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.99% of stock, avg 4.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$512.50	$490.00	Oct 9	$2.48	$2.48	$4.96	$485.04	$517.46
$510.00	$490.00	Oct 9	$2.63	$2.48	$5.11	$484.89	$515.11
$510.00	$492.50	Oct 9	$2.63	$3.88	$6.51	$485.99	$516.51
$512.50	$492.50	Oct 9	$2.48	$3.88	$6.36	$486.14	$518.86
$510.00	$497.50	Oct 9	$2.63	$4.75	$7.38	$490.12	$517.38
$510.00	$495.00	Oct 9	$2.63	$5.05	$7.68	$487.32	$517.68
$512.50	$495.00	Oct 9	$2.48	$5.05	$7.53	$487.47	$520.03
$512.50	$497.50	Oct 9	$2.48	$4.75	$7.23	$490.27	$519.73
$507.50	$490.00	Oct 9	$5.05	$2.48	$7.53	$482.47	$515.03
$502.50	$490.00	Oct 9	$4.80	$2.48	$7.28	$482.72	$509.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 0.91, avg credit $2.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
425/430	560/570	Oct 9	$4.77	$5.23	80%	0.91	$425.23	$564.77
425/430	540/545	Oct 9	$3.64	$1.36	81%	2.68	$426.36	$543.64
425/430	525/530	Oct 9	$3.87	$1.13	75%	3.42	$426.13	$528.87
440/445	535/540	Oct 30	$4.37	$0.63	56%	6.94	$440.63	$539.37
425/430	535/540	Oct 9	$3.32	$1.68	76%	1.98	$426.68	$538.32
422/425	525/530	Oct 16	$3.65	$1.35	66%	2.70	$421.35	$528.65
425/430	515/520	Oct 9	$3.45	$1.55	69%	2.23	$426.55	$518.45
415/418	525/530	Oct 16	$3.57	$1.43	66%	2.50	$413.93	$528.57
450/452	540/545	Oct 9	$2.77	$2.23	78%	1.24	$449.73	$542.77
450/452	560/570	Oct 9	$3.90	$6.10	77%	0.64	$448.60	$563.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 32.33, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 20	$0.25	$9.75	9%	39.00
$460.00	$470.00	$480.00	Oct 16	$0.60	$9.40	14%	15.67
$430.00	$440.00	$450.00	Nov 20	$0.25	$9.75	8%	39.00
$450.00	$460.00	$470.00	Oct 16	$0.40	$9.60	10%	24.00
$440.00	$450.00	$460.00	Oct 23	$0.30	$9.70	7%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Oct 16	$0.30	$9.70	14%	32.33
$490.00	$500.00	$510.00	Nov 20	$0.25	$9.75	11%	39.00
$410.00	$420.00	$430.00	Nov 20	$0.10	$9.90	5%	99.00
$420.00	$430.00	$440.00	Nov 20	$0.25	$9.75	6%	39.00
$500.00	$510.00	$520.00	Nov 20	$0.55	$9.45	10%	17.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-5.55, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$495.00	1:2	Oct 30	-$5.55	$24.45
$405.00	$440.00	1:2	Oct 23	-$29.00	$6.00
$530.00	$540.00	1:2	Oct 16	-$0.45	$9.55
$540.00	$550.00	1:2	Oct 16	-$0.15	$9.85
$515.00	$520.00	1:2	Oct 9	-$0.09	$4.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$420.00	1:2	Nov 13	-$0.01	$14.99
$470.00	$460.00	1:2	Oct 16	-$0.45	$9.55
$480.00	$470.00	1:2	Oct 16	-$1.50	$8.50
$500.00	$490.00	1:2	Oct 16	-$4.05	$5.95
$410.00	$407.50	1:2	Oct 16	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 4.49%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Nov 20	$22.50	0.48	1.7%	4.49%	6.17%	--	308
$530.00	Nov 20	$14.70	0.38	5.7%	2.93%	8.61%	--	137
$540.00	Nov 20	$12.00	0.34	7.7%	2.39%	10.06%	--	60
$520.00	Nov 20	$17.10	0.43	3.7%	3.41%	7.09%	--	261
$550.00	Nov 20	$9.10	0.29	9.7%	1.81%	11.48%	--	115
$560.00	Nov 20	$7.20	0.25	11.7%	1.44%	13.09%	--	48
$520.00	Nov 6	$12.80	0.41	3.7%	2.55%	6.23%	--	170
$570.00	Nov 20	$5.60	0.21	13.7%	1.12%	14.77%	--	176
$580.00	Nov 20	$5.80	0.18	15.6%	1.16%	16.80%	1	94
$510.00	Oct 30	$14.90	0.47	1.7%	2.97%	4.66%	--	13

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 25

Total Puts 25

Put/Call Ratio 1.00

Net Difference --

Prior's Put/Call Breakdown

Total Calls 1,219

Total Puts 271

Put/Call Ratio 0.22

Net Difference 948

Prior 7-Day Put/Call Summary

Total Calls 33,964

Total Puts 29,867

Average Put/Call Ratio 1.46

Ratio Trend Rising

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