SNPS - Options Database

SNPS

SYNOPSYS INC

$502.98 +0.06%

(10/8 09:40) ◀

Thursday, October 8, 2026 (9:45am)

▶ (10/8 09:50)

◀ 10/8 09:45 ▶

Option Volume

Detail

ℹ

Current (10/08 9:45am) 91

Calls: 45 (49%)

Puts: 46 (51%)

Prior (10/01) 3,425

Calls: 2,690 (79%)

Puts: 735 (21%)

Current vs Prior -97.34%

Calls: -98.33% (Calls)

Puts: -93.74% (Puts)

Prior 7-Day Total 73,492

Calls: 45,020 (61%)

Puts: 28,472 (39%)

Prior 7-Day Average 10,498

Calls: 6,431 (61%)

Puts: 4,067 (39%)

Current vs Prior 7-Day Avg -99.13%

Calls: -99.30%

Puts: -98.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 9:45am) $180.9K

Calls: $133.5K (74%)

Puts: $47.4K (26%)

Prior (10/01) $6.88M

Calls: $6.15M (89%)

Puts: $733.1K (11%)

Current vs Prior -97.37%

Calls: -97.83%

Puts: -93.53%

Prior 7-Day Total $126.84M

Calls: $91.76M (72%)

Puts: $35.08M (28%)

Prior 7-Day Average $18.12M

Calls: $13.11M (72%)

Puts: $5.01M (28%)

Current vs Prior 7-Day Avg -99.00%

Calls: -98.98%

Puts: -99.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:45am) 1.02

Prior (10/01) 0.27

Current vs Prior +274.12%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +31.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 9:45am) 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 673,057

Calls: 320,491 (48%)

Puts: 352,566 (52%)

Prior 7-Day Average 96,151

Calls: 45,784 (48%)

Puts: 50,366 (52%)

Current vs Prior 7-Day Avg -7.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.67% | 5.37%5.37% | 12.53%

Prior 4.12% | 6.41%9.00% | 14.12%

Current vs Prior -35.14% | -16.22%-40.38% | -11.31%

Prior 7-Day Avg 5.22% | 7.13%8.51% | 13.96%

Current vs 7-Day Avg -48.77% | -24.71%-36.95% | -10.25%

Prior 7-Day Eod 4.12% | 6.41%5.72% | 12.75%

Current vs 7-Day Eod -35.14% | -16.22%-6.15% | -1.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 68.44% | 40.36%

Calls: 51.00% | 35.00%

Puts: 85.89% | 45.73%

Prior 39.38% | 41.73%

Calls: 48.08% | 35.99%

Puts: 30.69% | 47.48%

Current vs Prior +73.79% | -3.28%

Prior 7-Day Avg 59.50% | 34.34%

Calls: 74.03% | 27.76%

Puts: 44.98% | 40.93%

Current vs 7-Day Avg +15.02% | +17.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($133.5K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 97% vs prior. Slightly bearish P/C ratio of 1.02.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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
09:45	BULLISH	NEUTRAL	MIXED
09:40	BULLISH	NEUTRAL	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 20 of results (avg 7.8%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 20	95.30	100.30	$97.80	5.1%	--	0.92	67
$405.00	Oct 9	95.50	101.00	$98.25	5.6%	--	0.93	10
$410.00	Oct 9	90.20	96.00	$93.10	6.2%	--	0.93	22
$415.00	Oct 9	85.50	91.00	$88.25	6.2%	--	0.92	12
$420.00	Oct 9	80.50	86.00	$83.25	6.6%	--	0.92	14

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. 79 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 9	75.50	81.00	$78.25	7.0%	--	1.00	27
$402.50	Oct 16	96.30	104.20	$100.25	7.9%	--	1.00	23
$410.00	Oct 16	89.00	96.20	$92.60	7.8%	--	1.00	582
$420.00	Oct 16	79.00	86.60	$82.80	9.2%	--	1.00	798
$430.00	Oct 16	69.00	76.50	$72.75	10.3%	--	1.00	213

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	28.10	35.00	$31.55	21.9%	--	0.81	22
$510.00	Oct 9	7.90	14.70	$11.30	60.2%	--	0.69	63
$507.50	Oct 9	5.60	12.60	$9.10	76.9%	--	0.63	27
$520.00	Nov 20	33.60	41.70	$37.65	21.5%	--	0.56	15
$510.00	Oct 23	18.40	25.00	$21.70	30.4%	--	0.56	12

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 58, top 10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 9	7.20	13.20	$10.20	58.8%	10	0.72	38
$500.00	Oct 16	12.40	16.30	$14.35	27.2%	6	0.53	1.3K
$550.00	Oct 9	0.00	0.15	$0.08	187.5%	5	0.01	111
$450.00	Oct 16	50.30	56.80	$53.55	12.1%	5	0.97	1.2K
$510.00	Oct 9	1.60	4.40	$3.00	93.3%	3	0.31	625

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 13	19.70	25.50	$22.60	25.7%	4	0.47	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	0.34	336
$420.00	Nov 20	2.65	4.80	$3.72	57.8%	2	0.10	157
$497.50	Oct 9	2.15	6.50	$4.33	100.5%	1	0.38	10

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 40.0%, max 95.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Oct 9	Oct 30	76.9%	43.4%	77.0%	1	46
$505.00	Oct 9	Oct 30	65.0%	44.1%	47.3%	1	35
$490.00	Oct 9	Nov 20	55.0%	40.4%	36.2%	--	107
$500.00	Oct 9	Nov 20	52.1%	40.0%	30.3%	--	497
$515.00	Oct 9	Oct 16	58.1%	44.8%	29.5%	--	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Oct 9	Nov 20	78.6%	40.3%	95.2%	3	412
$482.50	Oct 9	Oct 16	78.4%	42.3%	85.3%	1	19
$485.00	Oct 9	Nov 13	72.0%	39.4%	82.9%	--	65
$487.50	Oct 9	Oct 16	65.6%	43.0%	52.3%	--	39
$490.00	Oct 9	Nov 20	55.0%	40.4%	36.2%	--	187

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 0.84, avg 4.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$520.00	Nov 6	$27.15	$22.85	$27.15	73%	0.84	$497.15
$465.00	$495.00	Oct 30	$19.95	$10.05	$19.95	79%	0.50	$484.95
$510.00	$520.00	Nov 20	$2.95	$7.05	$2.95	49%	2.39	$512.95
$550.00	$590.00	Oct 30	$2.89	$37.11	$2.89	20%	12.84	$552.89
$470.00	$500.00	Oct 23	$19.85	$10.15	$19.85	79%	0.51	$489.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$415.00	Oct 23	$0.75	$24.25	$0.75	11%	32.33	$439.25
$435.00	$420.00	Nov 13	$0.87	$14.13	$0.87	13%	16.24	$434.13
$500.00	$495.00	Oct 30	$1.65	$3.35	$1.65	47%	2.03	$498.35
$500.00	$485.00	Nov 13	$5.55	$9.45	$5.55	46%	1.70	$494.45
$500.00	$490.00	Oct 16	$3.60	$6.40	$3.60	48%	1.78	$496.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.45, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$600.00	Oct 23	$12.50	$12.50	$77.50	56%	0.16	$522.50
$560.00	$570.00	Oct 9	$2.10	$2.10	$7.90	89%	0.27	$562.10
$505.00	$507.50	Oct 9	$2.35	$2.35	$0.15	55%	15.67	$507.35
$525.00	$530.00	Oct 16	$2.22	$2.22	$2.78	74%	0.80	$527.22
$540.00	$545.00	Oct 9	$1.27	$1.27	$3.73	89%	0.34	$541.27

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	57%	0.45	$482.50
$485.00	$445.00	Nov 13	$11.22	$11.22	$28.78	63%	0.39	$473.78
$430.00	$425.00	Oct 9	$2.07	$2.07	$2.93	92%	0.71	$427.93
$422.50	$420.00	Oct 16	$1.95	$1.95	$0.55	92%	3.55	$420.55
$435.00	$430.00	Oct 16	$1.90	$1.90	$3.10	91%	0.61	$433.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $8.44, cheapest $13.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Oct 9	Oct 30	$13.80	65.0%	44.1%
$497.50	Oct 9	Oct 16	$7.45	54.1%	42.8%
$500.00	Oct 9	Oct 16	$7.45	52.1%	41.4%
$502.50	Oct 9	Oct 16	$6.50	51.0%	43.8%
$510.00	Oct 9	Oct 16	$6.55	51.7%	45.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Oct 9	Oct 16	$6.95	52.1%	41.4%
$510.00	Oct 9	Oct 23	$10.40	51.7%	42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 2.39% of stock, avg 6.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$502.50	Oct 9	$5.85	$6.18	$12.03	$490.47	$514.53	2.39%
$500.00	Oct 9	$6.90	$5.15	$12.05	$487.95	$512.05	2.40%
$497.50	Oct 9	$8.15	$4.33	$12.48	$485.02	$509.98	2.48%
$495.00	Oct 9	$10.20	$2.63	$12.83	$482.17	$507.83	2.55%
$507.50	Oct 9	$4.00	$9.10	$13.10	$494.40	$520.60	2.60%
$510.00	Oct 9	$3.00	$11.30	$14.30	$495.70	$524.30	2.84%
$492.50	Oct 9	$12.20	$3.33	$15.53	$476.97	$508.03	3.09%
$490.00	Oct 9	$14.00	$2.10	$16.10	$473.90	$506.10	3.20%
$487.50	Oct 9	$15.95	$2.45	$18.40	$469.10	$505.90	3.66%
$485.00	Oct 9	$18.20	$2.45	$20.65	$464.35	$505.65	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.93% of stock, avg 4.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$512.50	$490.00	Oct 9	$2.58	$2.10	$4.68	$485.32	$517.18
$512.50	$495.00	Oct 9	$2.58	$2.63	$5.21	$489.79	$517.71
$510.00	$490.00	Oct 9	$3.00	$2.10	$5.10	$484.90	$515.10
$510.00	$495.00	Oct 9	$3.00	$2.63	$5.63	$489.37	$515.63
$512.50	$492.50	Oct 9	$2.58	$3.33	$5.91	$486.59	$518.41
$510.00	$492.50	Oct 9	$3.00	$3.33	$6.33	$486.17	$516.33
$507.50	$490.00	Oct 9	$4.00	$2.10	$6.10	$483.90	$513.60
$507.50	$495.00	Oct 9	$4.00	$2.63	$6.63	$488.37	$514.13
$512.50	$497.50	Oct 9	$2.58	$4.33	$6.91	$490.59	$519.41
$510.00	$497.50	Oct 9	$3.00	$4.33	$7.33	$490.17	$517.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 5.02, avg credit $2.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/422	525/530	Oct 16	$4.17	$0.83	66%	5.02	$418.33	$529.17
425/430	540/545	Oct 9	$3.34	$1.66	81%	2.01	$426.66	$543.34
430/435	525/530	Oct 16	$4.12	$0.88	65%	4.68	$430.88	$529.12
425/430	525/530	Oct 9	$3.57	$1.43	75%	2.50	$426.43	$528.57
425/430	560/570	Oct 9	$4.17	$5.83	81%	0.72	$425.83	$564.17
412/415	525/530	Oct 16	$3.90	$1.10	67%	3.55	$411.10	$528.90
440/445	525/530	Oct 16	$3.77	$1.23	64%	3.07	$441.23	$528.77
425/430	545/550	Oct 9	$2.22	$2.78	89%	0.80	$427.78	$547.22
425/430	515/520	Oct 9	$3.25	$1.75	69%	1.86	$426.75	$518.25
450/452	540/545	Oct 9	$2.77	$2.23	78%	1.24	$449.73	$542.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 39.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Oct 16	$0.25	$9.75	16%	39.00
$450.00	$460.00	$470.00	Oct 23	$0.20	$9.80	10%	49.00
$530.00	$540.00	$550.00	Oct 16	$0.22	$9.78	10%	44.45
$430.00	$440.00	$450.00	Nov 20	$0.25	$9.75	8%	39.00
$460.00	$470.00	$480.00	Nov 20	$0.45	$9.55	10%	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Nov 20	$0.25	$9.75	11%	39.00
$500.00	$510.00	$520.00	Nov 20	$0.20	$9.80	10%	49.00
$460.00	$470.00	$480.00	Oct 16	$0.72	$9.28	14%	12.89
$497.50	$500.00	$502.50	Oct 9	$0.21	$2.29	12%	10.90
$410.00	$415.00	$420.00	Oct 30	$0.23	$4.77	1%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-5.20, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$495.00	1:2	Oct 30	-$5.20	$24.80
$550.00	$590.00	1:2	Oct 30	-$0.04	$39.96
$405.00	$440.00	1:2	Oct 23	-$29.85	$5.15
$550.00	$570.00	1:2	Nov 6	-$1.80	$18.20
$540.00	$550.00	1:2	Oct 16	-$0.62	$9.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$470.00	1:2	Oct 16	-$1.06	$8.94
$420.00	$410.00	1:2	Nov 13	-$0.07	$9.93
$470.00	$460.00	1:2	Oct 16	-$0.58	$9.42
$440.00	$415.00	1:2	Oct 23	-$1.45	$23.55
$497.50	$495.00	1:2	Oct 9	-$0.93	$1.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 3.84%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 20	$19.30	0.44	3.4%	3.84%	7.22%	--	261
$510.00	Nov 20	$22.50	0.49	1.4%	4.47%	5.87%	--	308
$530.00	Nov 20	$14.70	0.38	5.4%	2.92%	8.29%	--	137
$540.00	Nov 20	$12.00	0.34	7.4%	2.39%	9.75%	--	60
$550.00	Nov 20	$9.10	0.29	9.3%	1.81%	11.16%	--	115
$560.00	Nov 20	$7.20	0.26	11.3%	1.43%	12.77%	--	48
$520.00	Nov 6	$13.20	0.41	3.4%	2.62%	6.01%	--	170
$580.00	Nov 20	$6.00	0.18	15.3%	1.19%	16.51%	1	94
$570.00	Nov 20	$5.60	0.21	13.3%	1.11%	14.44%	--	176
$510.00	Oct 30	$14.90	0.46	1.4%	2.96%	4.36%	--	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 45

Total Puts 46

Put/Call Ratio 1.02

Net Difference -1

Prior's Put/Call Breakdown

Total Calls 2,690

Total Puts 735

Put/Call Ratio 0.27

Net Difference 1,955

Prior 7-Day Put/Call Summary

Total Calls 45,020

Total Puts 28,472

Average Put/Call Ratio 0.78

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