SNPS - Options Database

SNPS

SYNOPSYS INC

$506.49 +0.76%

(10/8 09:45) ◀

Thursday, October 8, 2026 (9:50am)

▶ (10/8 09:55)

◀ 10/8 09:50 ▶

Option Volume

Detail

ℹ

Current (10/08 9:50am) 376

Calls: 165 (44%)

Puts: 211 (56%)

Prior (10/01) 3,813

Calls: 2,982 (78%)

Puts: 831 (22%)

Current vs Prior -90.14%

Calls: -94.47% (Calls)

Puts: -74.61% (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 -96.42%

Calls: -97.43%

Puts: -94.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 9:50am) $699.3K

Calls: $641.3K (92%)

Puts: $58.0K (8%)

Prior (10/01) $7.58M

Calls: $6.78M (89%)

Puts: $808.6K (11%)

Current vs Prior -90.78%

Calls: -90.54%

Puts: -92.83%

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 -96.14%

Calls: -95.11%

Puts: -98.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:50am) 1.28

Prior (10/01) 0.28

Current vs Prior +358.89%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +64.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 9:50am) 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 2.90% | 5.29%5.29% | 12.35%

Prior 4.12% | 6.41%9.00% | 14.12%

Current vs Prior -29.60% | -17.42%-41.23% | -12.56%

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

Current vs 7-Day Avg -44.40% | -25.79%-37.85% | -11.51%

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

Current vs 7-Day Eod -29.60% | -17.42%-7.49% | -3.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.33% | 53.99%

Calls: 42.76% | 67.71%

Puts: 51.89% | 40.28%

Prior 39.38% | 41.73%

Calls: 48.08% | 35.99%

Puts: 30.69% | 47.48%

Current vs Prior +20.19% | +29.38%

Prior 7-Day Avg 59.50% | 34.34%

Calls: 74.03% | 27.76%

Puts: 44.98% | 40.93%

Current vs 7-Day Avg -20.46% | +57.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($641.3K) vs puts ($58.0K). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 90% vs prior. Bearish P/C ratio of 1.28 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
09:50	BULLISH	BEARISH	BEARISH
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 25 of results (avg 8.1%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 20	98.50	103.50	$101.00	5.0%	--	0.93	67
$430.00	Nov 20	80.70	85.60	$83.15	5.9%	--	0.89	202
$435.00	Oct 16	69.80	74.30	$72.05	6.2%	--	0.93	57
$420.00	Nov 20	88.10	94.10	$91.10	6.6%	--	0.91	103
$410.00	Oct 16	93.40	100.30	$96.85	7.1%	--	1.00	582

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. 77 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 9	77.40	84.80	$81.10	9.1%	--	1.00	27
$450.00	Oct 9	53.00	58.70	$55.85	10.2%	--	1.00	166
$410.00	Oct 16	93.40	100.30	$96.85	7.1%	--	1.00	582
$420.00	Oct 16	83.00	90.40	$86.70	8.5%	--	1.00	798
$430.00	Oct 16	73.30	80.30	$76.80	9.1%	--	1.00	213

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	25.30	30.30	$27.80	18.0%	--	0.79	22
$510.00	Oct 9	5.90	11.50	$8.70	64.4%	--	0.61	63
$507.50	Oct 9	4.70	10.20	$7.45	73.8%	--	0.56	27
$520.00	Nov 20	32.80	39.00	$35.90	17.3%	--	0.55	15
$510.00	Oct 23	16.50	22.30	$19.40	29.9%	--	0.53	12

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 80, top 15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 9	0.00	0.05	$0.03	166.7%	15	0.01	111
$495.00	Oct 9	9.50	16.00	$12.75	51.0%	10	0.78	38
$500.00	Oct 16	14.60	18.50	$16.55	23.6%	6	0.57	1.3K
$450.00	Oct 16	54.60	60.50	$57.55	10.3%	5	0.97	1.2K
$510.00	Oct 9	2.95	5.70	$4.33	63.5%	3	0.39	625

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 13	20.10	24.50	$22.30	19.7%	6	0.45	16
$457.50	Oct 9	0.00	4.90	$2.45	200.0%	3	0.11	3
$480.00	Nov 20	13.90	20.10	$17.00	36.5%	3	0.33	336
$450.00	Oct 16	0.35	2.00	$1.18	139.8%	2	0.07	133
$460.00	Oct 16	0.20	2.65	$1.43	171.3%	2	0.09	120

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 49.2%, max 125.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 9	Oct 30	93.4%	41.4%	125.4%	--	37
$525.00	Oct 9	Oct 30	70.6%	43.3%	62.9%	1	46
$520.00	Oct 9	Nov 20	64.3%	41.8%	53.8%	--	352
$490.00	Oct 9	Nov 20	61.9%	40.7%	51.9%	--	107
$505.00	Oct 9	Oct 30	61.0%	40.8%	49.6%	1	35

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Oct 9	Nov 13	78.7%	39.9%	97.3%	--	65
$482.50	Oct 9	Oct 16	84.9%	44.9%	89.0%	1	19
$487.50	Oct 9	Oct 16	72.4%	47.1%	53.7%	--	39
$490.00	Oct 9	Nov 20	61.9%	40.7%	51.9%	--	187
$505.00	Oct 9	Oct 23	61.0%	40.9%	48.9%	2	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 0.65, avg 4.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$520.00	Nov 6	$29.40	$20.60	$29.40	75%	0.70	$499.40
$550.00	$590.00	Oct 30	$3.07	$36.93	$3.07	21%	12.03	$553.07
$570.00	$580.00	Nov 20	$0.85	$9.15	$0.85	22%	10.76	$570.85
$497.50	$500.00	Oct 16	$0.45	$2.05	$0.45	61%	4.56	$497.95
$530.00	$540.00	Oct 16	$0.68	$9.32	$0.68	21%	13.71	$530.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$505.00	Oct 16	$15.15	$9.85	$15.15	78%	0.65	$514.85
$440.00	$415.00	Oct 23	$0.50	$24.50	$0.50	10%	49.00	$439.50
$500.00	$490.00	Oct 16	$2.85	$7.15	$2.85	43%	2.51	$497.15
$435.00	$420.00	Nov 13	$0.72	$14.28	$0.72	12%	19.83	$434.28
$500.00	$495.00	Oct 30	$1.45	$3.55	$1.45	44%	2.45	$498.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.38, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$570.00	Oct 9	$2.10	$2.10	$7.90	89%	0.27	$562.10
$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	82%	0.43	$526.50
$590.00	$600.00	Oct 16	$1.35	$1.35	$8.65	91%	0.16	$591.35
$510.00	$512.50	Oct 9	$1.75	$1.75	$0.75	61%	2.33	$511.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$445.00	Nov 13	$10.92	$10.92	$29.08	65%	0.38	$474.08
$495.00	$455.00	Oct 30	$11.40	$11.40	$28.60	60%	0.40	$483.60
$452.50	$450.00	Oct 9	$2.30	$2.30	$0.20	89%	11.50	$450.20
$430.00	$425.00	Oct 9	$2.07	$2.07	$2.93	92%	0.71	$427.93
$422.50	$420.00	Oct 16	$1.90	$1.90	$0.60	93%	3.17	$420.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $7.92, cheapest $14.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Oct 9	Oct 30	$14.15	61.0%	40.8%
$497.50	Oct 9	Oct 16	$5.20	58.6%	42.1%
$500.00	Oct 9	Oct 16	$7.70	57.3%	42.8%
$502.50	Oct 9	Oct 16	$5.85	54.9%	42.3%
$510.00	Oct 9	Oct 16	$5.92	54.8%	42.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Oct 9	Oct 16	$7.60	61.0%	42.7%
$500.00	Oct 9	Oct 16	$6.25	57.3%	42.8%
$510.00	Oct 9	Oct 23	$10.70	54.8%	41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 2.43% of stock, avg 6.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$505.00	Oct 9	$7.25	$5.05	$12.30	$492.70	$517.30	2.43%
$507.50	Oct 9	$4.90	$7.45	$12.35	$495.15	$519.85	2.44%
$510.00	Oct 9	$4.33	$8.70	$13.03	$496.97	$523.03	2.57%
$500.00	Oct 9	$8.85	$4.60	$13.45	$486.55	$513.45	2.66%
$502.50	Oct 9	$8.25	$5.38	$13.63	$488.87	$516.13	2.69%
$495.00	Oct 9	$12.75	$2.63	$15.38	$479.62	$510.38	3.04%
$497.50	Oct 9	$11.80	$3.83	$15.63	$481.87	$513.13	3.09%
$492.50	Oct 9	$14.90	$3.22	$18.12	$474.38	$510.62	3.58%
$490.00	Oct 9	$17.30	$2.10	$19.40	$470.60	$509.40	3.83%
$487.50	Oct 9	$19.55	$2.45	$22.00	$465.50	$509.50	4.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 1.00% of stock, avg 4.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$515.00	$495.00	Oct 9	$2.42	$2.63	$5.05	$489.95	$520.05
$520.00	$495.00	Oct 9	$2.42	$2.63	$5.05	$489.95	$525.05
$512.50	$495.00	Oct 9	$2.58	$2.63	$5.21	$489.79	$517.71
$512.50	$497.50	Oct 9	$2.58	$3.83	$6.41	$491.09	$518.91
$515.00	$497.50	Oct 9	$2.42	$3.83	$6.25	$491.25	$521.25
$520.00	$497.50	Oct 9	$2.42	$3.83	$6.25	$491.25	$526.25
$512.50	$500.00	Oct 9	$2.58	$4.60	$7.18	$492.82	$519.68
$510.00	$495.00	Oct 9	$4.33	$2.63	$6.96	$488.04	$516.96
$515.00	$500.00	Oct 9	$2.42	$4.60	$7.02	$492.98	$522.02
$520.00	$500.00	Oct 9	$2.42	$4.60	$7.02	$492.98	$527.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 2.50, avg credit $2.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
450/452	540/545	Oct 9	$3.57	$1.43	78%	2.50	$448.93	$543.57
425/430	540/545	Oct 9	$3.34	$1.66	81%	2.01	$426.66	$543.34
450/452	525/530	Oct 9	$3.80	$1.20	72%	3.17	$448.70	$528.80
425/430	525/530	Oct 9	$3.57	$1.43	74%	2.50	$426.43	$528.57
425/430	560/570	Oct 9	$4.17	$5.83	81%	0.72	$425.83	$564.17
450/452	560/570	Oct 9	$4.40	$5.60	78%	0.79	$448.10	$564.40
420/422	525/530	Oct 16	$3.67	$1.33	65%	2.76	$418.83	$528.67
450/452	545/550	Oct 9	$2.50	$2.50	86%	1.00	$450.00	$547.50
430/435	525/530	Oct 16	$3.57	$1.43	64%	2.50	$431.43	$528.57
425/430	545/550	Oct 9	$2.27	$2.73	89%	0.83	$427.73	$547.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 17.18, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Oct 16	$0.55	$9.45	17%	17.18
$470.00	$480.00	$490.00	Oct 16	$0.80	$9.20	20%	11.50
$450.00	$460.00	$470.00	Oct 23	$0.30	$9.70	11%	32.33
$530.00	$540.00	$550.00	Nov 20	$0.25	$9.75	10%	39.00
$450.00	$460.00	$470.00	Nov 20	$0.30	$9.70	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Nov 20	$0.30	$9.70	11%	32.33
$460.00	$470.00	$480.00	Oct 16	$0.77	$9.23	14%	11.99
$500.00	$510.00	$520.00	Nov 20	$0.60	$9.40	11%	15.67
$485.00	$490.00	$495.00	Oct 23	$0.30	$4.70	8%	15.67
$450.00	$455.00	$460.00	Oct 16	$0.15	$4.85	2%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-6.20, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$495.00	1:2	Oct 30	-$6.20	$23.80
$550.00	$570.00	1:2	Nov 6	-$1.85	$18.15
$540.00	$550.00	1:2	Oct 16	-$0.61	$9.39
$510.00	$512.50	1:2	Oct 9	-$0.83	$1.67
$550.00	$560.00	1:2	Oct 16	-$0.87	$9.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$470.00	1:2	Oct 16	-$0.66	$9.34
$470.00	$460.00	1:2	Oct 16	-$0.08	$9.92
$440.00	$415.00	1:2	Oct 23	-$1.70	$23.30
$410.00	$407.50	1:2	Oct 16	-$0.20	$2.30
$445.00	$440.00	1:2	Oct 30	-$0.71	$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 5.03%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Nov 20	$25.50	0.50	0.7%	5.03%	5.73%	--	308
$520.00	Nov 20	$19.30	0.45	2.7%	3.81%	6.48%	--	261
$530.00	Nov 20	$15.40	0.40	4.6%	3.04%	7.68%	--	137
$540.00	Nov 20	$12.00	0.34	6.6%	2.37%	8.99%	--	60
$550.00	Nov 20	$9.10	0.30	8.6%	1.80%	10.39%	--	115
$560.00	Nov 20	$7.20	0.26	10.6%	1.42%	11.99%	--	48
$580.00	Nov 20	$6.70	0.19	14.5%	1.32%	15.84%	1	94
$520.00	Nov 6	$14.60	0.43	2.7%	2.88%	5.55%	--	170
$570.00	Nov 20	$5.60	0.22	12.5%	1.11%	13.64%	--	176
$510.00	Oct 30	$17.40	0.48	0.7%	3.44%	4.13%	--	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 165

Total Puts 211

Put/Call Ratio 1.28

Net Difference -46

Prior's Put/Call Breakdown

Total Calls 2,982

Total Puts 831

Put/Call Ratio 0.28

Net Difference 2,151

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