SNPS - Options Database

SNPS

SYNOPSYS INC

$509.02 +1.26%

(10/8 09:50) ◀

Thursday, October 8, 2026 (9:55am)

▶ (10/8 10:00)

◀ 10/8 09:55 ▶

Option Volume

Detail

ℹ

Current (10/08 9:55am) 422

Calls: 193 (46%)

Puts: 229 (54%)

Prior (10/01) 6,315

Calls: 5,288 (84%)

Puts: 1,027 (16%)

Current vs Prior -93.32%

Calls: -96.35% (Calls)

Puts: -77.70% (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 -95.98%

Calls: -97.00%

Puts: -94.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 9:55am) $815.3K

Calls: $747.6K (92%)

Puts: $67.7K (8%)

Prior (10/01) $16.21M

Calls: $15.27M (94%)

Puts: $931.2K (6%)

Current vs Prior -94.97%

Calls: -95.11%

Puts: -92.73%

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 -95.50%

Calls: -94.30%

Puts: -98.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:55am) 1.19

Prior (10/01) 0.19

Current vs Prior +510.94%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +52.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 9:55am) 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 2.61% | 5.35%5.35% | 12.44%

Prior 4.12% | 6.41%9.00% | 14.12%

Current vs Prior -36.62% | -16.45%-40.54% | -11.95%

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

Current vs 7-Day Avg -49.95% | -24.92%-37.12% | -10.89%

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

Current vs 7-Day Eod -36.62% | -16.45%-6.40% | -2.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 101.45% | 37.92%

Calls: 142.11% | 40.31%

Puts: 60.78% | 35.54%

Prior 39.38% | 41.73%

Calls: 48.08% | 35.99%

Puts: 30.69% | 47.48%

Current vs Prior +157.62% | -9.13%

Prior 7-Day Avg 59.50% | 34.34%

Calls: 74.03% | 27.76%

Puts: 44.98% | 40.93%

Current vs 7-Day Avg +70.50% | +10.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($747.6K) vs puts ($67.7K). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 93% vs prior. Slightly bearish P/C ratio of 1.19.

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 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
09:55	BULLISH	BEARISH	BEARISH
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 27 of results (avg 7.2%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 16	97.10	100.90	$99.00	3.8%	--	1.00	582
$410.00	Oct 9	96.80	100.60	$98.70	3.9%	--	0.93	22
$410.00	Nov 20	101.30	106.10	$103.70	4.6%	--	0.94	67
$430.00	Nov 20	83.10	87.60	$85.35	5.3%	--	0.89	202
$420.00	Nov 20	91.50	96.70	$94.10	5.5%	--	0.92	103

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	80.80	86.20	$83.50	6.5%	--	1.00	27
$450.00	Oct 9	54.60	61.00	$57.80	11.1%	--	1.00	166
$410.00	Oct 16	97.10	100.90	$99.00	3.8%	--	1.00	582
$420.00	Oct 16	85.00	92.70	$88.85	8.7%	--	1.00	798
$430.00	Oct 16	75.20	83.30	$79.25	10.2%	--	1.00	213

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	23.80	29.40	$26.60	21.1%	--	0.77	22
$555.00	Nov 6	49.30	54.90	$52.10	10.7%	1	0.75	--
$512.50	Oct 16	13.00	18.20	$15.60	33.3%	1	0.54	1
$510.00	Oct 9	4.60	10.80	$7.70	80.5%	--	0.54	63
$520.00	Nov 20	30.60	36.80	$33.70	18.4%	--	0.54	15

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 112, top 17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 9	0.00	0.05	$0.03	166.7%	17	0.01	111
$495.00	Oct 9	12.90	18.00	$15.45	33.0%	10	0.78	38
$500.00	Oct 16	15.70	20.00	$17.85	24.1%	8	0.60	1.3K
$510.00	Oct 9	5.10	6.40	$5.75	22.6%	6	0.46	625
$450.00	Oct 16	57.50	62.20	$59.85	7.9%	5	0.95	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	0.20	3.00	$1.60	175.0%	10	0.12	76
$500.00	Nov 13	19.00	24.40	$21.70	24.9%	6	0.43	16
$457.50	Oct 9	0.00	4.90	$2.45	200.0%	3	0.11	3
$480.00	Nov 20	13.90	20.00	$16.95	36.0%	3	0.33	336
$450.00	Oct 16	0.35	2.00	$1.18	139.8%	2	0.06	133

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 52.0%, max 121.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 9	Oct 30	86.7%	39.2%	121.1%	--	37
$490.00	Oct 9	Nov 20	69.3%	41.4%	67.5%	--	107
$500.00	Oct 9	Nov 20	66.0%	40.5%	62.8%	--	497
$525.00	Oct 9	Oct 30	63.5%	41.9%	51.3%	1	46
$495.00	Oct 9	Oct 30	63.7%	42.8%	48.8%	10	50

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Oct 9	Nov 13	86.0%	40.9%	110.1%	--	65
$482.50	Oct 9	Oct 16	92.0%	46.7%	97.2%	1	19
$490.00	Oct 9	Nov 20	69.3%	41.4%	67.5%	--	187
$487.50	Oct 9	Oct 16	79.8%	48.4%	64.9%	--	39
$500.00	Oct 9	Nov 20	66.0%	40.5%	62.8%	--	233

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 0.74, avg 4.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$520.00	Nov 6	$28.70	$21.30	$28.70	76%	0.74	$498.70
$505.00	$510.00	Oct 30	$1.00	$4.00	$1.00	55%	4.00	$506.00
$590.00	$600.00	Nov 20	$0.30	$9.70	$0.30	15%	32.33	$590.30
$530.00	$540.00	Oct 16	$0.70	$9.30	$0.70	23%	13.29	$530.70
$550.00	$560.00	Nov 20	$1.75	$8.25	$1.75	31%	4.71	$551.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Oct 16	$0.45	$4.55	$0.45	45%	10.11	$504.55
$440.00	$415.00	Oct 23	$0.50	$24.50	$0.50	10%	49.00	$439.50
$530.00	$512.50	Oct 16	$11.00	$6.50	$11.00	77%	0.59	$519.00
$490.00	$485.00	Oct 23	$0.65	$4.35	$0.65	33%	6.69	$489.35
$435.00	$420.00	Nov 13	$0.70	$14.30	$0.70	11%	20.43	$434.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 0.37, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$520.00	Oct 16	$4.05	$4.05	$0.95	58%	4.26	$519.05
$580.00	$590.00	Nov 20	$3.68	$3.68	$6.32	79%	0.58	$583.68
$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	88%	0.34	$541.27
$525.00	$535.00	Oct 30	$4.55	$4.55	$5.45	60%	0.83	$529.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$445.00	Nov 13	$10.83	$10.83	$29.17	66%	0.37	$474.17
$495.00	$455.00	Oct 30	$10.60	$10.60	$29.40	63%	0.36	$484.40
$452.50	$450.00	Oct 9	$2.30	$2.30	$0.20	90%	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	$1.95	$1.95	$0.55	93%	3.55	$420.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $7.92, cheapest $6.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Oct 9	Oct 16	$7.15	66.0%	45.6%
$502.50	Oct 9	Oct 16	$6.95	64.4%	45.2%
$510.00	Oct 9	Oct 16	$6.55	56.0%	44.2%
$512.50	Oct 9	Oct 16	$6.50	55.1%	43.9%
$515.00	Oct 9	Oct 16	$6.92	53.1%	42.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Oct 9	Oct 16	$6.30	66.0%	45.6%
$510.00	Oct 9	Oct 23	$10.65	56.0%	42.1%
$505.00	Oct 9	Oct 16	$6.30	49.4%	39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.27% of stock, avg 7.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$507.50	Oct 9	$5.60	$5.95	$11.55	$495.95	$519.05	2.27%
$505.00	Oct 9	$8.35	$4.50	$12.85	$492.15	$517.85	2.52%
$510.00	Oct 9	$5.75	$7.70	$13.45	$496.55	$523.45	2.64%
$502.50	Oct 9	$8.90	$5.20	$14.10	$488.40	$516.60	2.77%
$500.00	Oct 9	$10.70	$4.05	$14.75	$485.25	$514.75	2.90%
$497.50	Oct 9	$12.55	$3.50	$16.05	$481.45	$513.55	3.15%
$495.00	Oct 9	$15.45	$2.73	$18.18	$476.82	$513.18	3.57%
$492.50	Oct 9	$16.65	$2.73	$19.38	$473.12	$511.88	3.81%
$490.00	Oct 9	$18.65	$2.10	$20.75	$469.25	$510.75	4.08%
$487.50	Oct 9	$21.55	$2.45	$24.00	$463.50	$511.50	4.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 1.08% of stock, avg 3.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$497.50	Oct 9	$2.00	$3.50	$5.50	$492.00	$530.50
$520.00	$497.50	Oct 9	$2.73	$3.50	$6.23	$491.27	$526.23
$590.00	$450.00	Oct 30	$2.93	$3.55	$6.48	$443.52	$596.48
$590.00	$445.00	Oct 30	$2.93	$3.75	$6.68	$438.32	$596.68
$525.00	$500.00	Oct 9	$2.00	$4.05	$6.05	$493.95	$531.05
$520.00	$500.00	Oct 9	$2.73	$4.05	$6.78	$493.22	$526.78
$590.00	$455.00	Oct 30	$2.93	$4.20	$7.13	$447.87	$597.13
$515.00	$497.50	Oct 9	$3.48	$3.50	$6.98	$490.52	$521.98
$515.00	$500.00	Oct 9	$3.48	$4.05	$7.53	$492.47	$522.53
$525.00	$505.00	Oct 9	$2.00	$4.50	$6.50	$498.50	$531.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 2.50, avg credit $2.62)

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	80%	2.01	$426.66	$543.34
450/452	525/530	Oct 9	$3.80	$1.20	70%	3.17	$448.70	$528.80
425/430	560/570	Oct 9	$4.17	$5.83	81%	0.72	$425.83	$564.17
440/450	580/590	Nov 20	$6.38	$3.62	59%	1.76	$443.62	$586.38
450/452	560/570	Oct 9	$4.40	$5.60	78%	0.79	$448.10	$564.40
425/430	525/530	Oct 9	$3.57	$1.43	73%	2.50	$426.43	$528.57
430/440	580/590	Nov 20	$5.88	$4.12	63%	1.43	$434.12	$585.88
450/452	545/550	Oct 9	$2.50	$2.50	87%	1.00	$450.00	$547.50
420/422	525/530	Oct 16	$3.67	$1.33	63%	2.76	$418.83	$528.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$480.00	$490.00	Oct 16	$0.50	$9.50	17%	19.00
$480.00	$490.00	$500.00	Nov 20	$0.25	$9.75	11%	39.00
$460.00	$470.00	$480.00	Oct 16	$0.60	$9.40	14%	15.67
$450.00	$460.00	$470.00	Oct 23	$0.40	$9.60	11%	24.00
$497.50	$500.00	$502.50	Oct 9	$0.05	$2.45	10%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Nov 20	$0.25	$9.75	11%	39.00
$490.00	$500.00	$510.00	Nov 20	$0.30	$9.70	11%	32.33
$480.00	$490.00	$500.00	Nov 20	$0.30	$9.70	11%	32.33
$430.00	$440.00	$450.00	Nov 20	$0.50	$9.50	8%	19.00
$505.00	$507.50	$510.00	Oct 9	$0.30	$2.20	13%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-9.50, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$495.00	1:2	Oct 30	-$9.50	$20.50
$550.00	$570.00	1:2	Nov 6	-$1.85	$18.15
$540.00	$550.00	1:2	Oct 16	-$0.48	$9.52
$580.00	$590.00	1:2	Nov 20	-$1.64	$8.36
$550.00	$560.00	1:2	Oct 16	-$0.87	$9.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$512.50	1:2	Oct 16	-$4.60	$12.90
$480.00	$470.00	1:2	Oct 16	-$0.50	$9.50
$470.00	$460.00	1:2	Oct 16	-$0.16	$9.84
$440.00	$415.00	1:2	Oct 23	-$1.70	$23.30
$410.00	$407.50	1:2	Oct 16	-$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 3.58%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$18.20	0.41	4.1%	3.58%	7.70%	2	137
$520.00	Nov 20	$21.00	0.46	2.2%	4.13%	6.28%	--	261
$510.00	Nov 20	$25.50	0.51	0.2%	5.01%	5.20%	--	308
$560.00	Nov 20	$10.80	0.27	10.0%	2.12%	12.14%	--	48
$540.00	Nov 20	$13.40	0.35	6.1%	2.63%	8.72%	--	60
$550.00	Nov 20	$10.00	0.31	8.1%	1.96%	10.02%	--	115
$580.00	Nov 20	$7.10	0.21	13.9%	1.39%	15.34%	1	94
$520.00	Nov 6	$16.60	0.45	2.2%	3.26%	5.42%	--	170
$510.00	Oct 30	$20.10	0.52	0.2%	3.95%	4.14%	2	13
$570.00	Nov 20	$5.60	0.22	12.0%	1.10%	13.08%	--	176

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 193

Total Puts 229

Put/Call Ratio 1.19

Net Difference -36

Prior's Put/Call Breakdown

Total Calls 5,288

Total Puts 1,027

Put/Call Ratio 0.19

Net Difference 4,261

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