SNPS - Options Database

SNPS

SYNOPSYS INC

$509.69 +1.40%

(10/8 09:55) ◀

Thursday, October 8, 2026 (10:00am)

▶ (10/8 10:05)

◀ 10/8 10:00 ▶

Option Volume

Detail

ℹ

Current (10/08 10:00am) 541

Calls: 290 (54%)

Puts: 251 (46%)

Prior (10/01) 6,315

Calls: 5,288 (84%)

Puts: 1,027 (16%)

Current vs Prior -91.43%

Calls: -94.52% (Calls)

Puts: -75.56% (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 -94.85%

Calls: -95.49%

Puts: -93.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:00am) $940.0K

Calls: $839.9K (89%)

Puts: $100.1K (11%)

Prior (10/01) $16.21M

Calls: $15.27M (94%)

Puts: $931.2K (6%)

Current vs Prior -94.20%

Calls: -94.50%

Puts: -89.25%

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 -94.81%

Calls: -93.59%

Puts: -98.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:00am) 0.87

Prior (10/01) 0.19

Current vs Prior +345.65%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +11.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:00am) 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 2.60% | 5.07%5.07% | 12.48%

Prior 4.12% | 6.41%9.00% | 14.12%

Current vs Prior -36.94% | -20.84%-43.67% | -11.64%

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

Current vs 7-Day Avg -50.20% | -28.87%-40.43% | -10.59%

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

Current vs 7-Day Eod -36.94% | -20.84%-11.33% | -2.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.42% | 37.30%

Calls: 38.46% | 44.19%

Puts: 30.39% | 30.40%

Prior 39.38% | 41.73%

Calls: 48.08% | 35.99%

Puts: 30.69% | 47.48%

Current vs Prior -12.60% | -10.62%

Prior 7-Day Avg 59.50% | 34.34%

Calls: 74.03% | 27.76%

Puts: 44.98% | 40.93%

Current vs 7-Day Avg -42.15% | +8.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($839.9K) vs puts ($100.1K). Light premium activity with dollar volume down 94% vs prior. Below-average activity with volume down 91% vs prior. P/C ratio rising 346% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

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
10:00	BULLISH	BULLISH	BULLISH
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 30 of results (avg 7.9%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 20	103.00	108.10	$105.55	4.8%	--	0.93	67
$420.00	Nov 20	93.50	98.80	$96.15	5.5%	--	0.92	103
$415.00	Oct 9	93.70	99.10	$96.40	5.6%	--	0.94	12
$410.00	Oct 9	98.70	104.40	$101.55	5.6%	--	0.94	22
$422.50	Oct 9	86.20	91.20	$88.70	5.6%	--	0.93	16

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. 81 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 16	97.10	103.40	$100.25	6.3%	--	1.00	582
$420.00	Oct 16	86.70	95.00	$90.85	9.1%	--	1.00	798
$430.00	Oct 16	77.00	85.00	$81.00	9.9%	--	1.00	213
$425.00	Oct 9	83.70	89.30	$86.50	6.5%	--	0.99	27
$450.00	Oct 9	57.60	64.00	$60.80	10.5%	--	0.99	166

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	22.00	26.70	$24.35	19.3%	--	0.75	22
$555.00	Nov 6	49.30	54.90	$52.10	10.7%	1	0.74	--
$520.00	Nov 20	30.60	36.80	$33.70	18.4%	--	0.53	15
$512.50	Oct 16	11.70	16.00	$13.85	31.0%	1	0.52	1

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 224, top 35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	1.80	2.20	$2.00	20.0%	35	0.12	1.1K
$550.00	Oct 9	0.00	0.05	$0.03	166.7%	20	0.01	111
$540.00	Oct 16	2.55	3.50	$3.03	31.4%	16	0.18	139
$510.00	Oct 9	4.70	7.40	$6.05	44.6%	15	0.52	625
$520.00	Oct 9	0.75	3.70	$2.23	132.3%	15	0.26	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Oct 16	9.40	12.80	$11.10	30.6%	11	0.46	2
$480.00	Oct 9	0.20	3.00	$1.60	175.0%	10	0.12	76
$500.00	Nov 13	20.50	24.00	$22.25	15.7%	7	0.42	16
$457.50	Oct 9	0.00	4.90	$2.45	200.0%	3	0.11	3
$420.00	Nov 20	2.25	3.50	$2.88	43.4%	3	0.08	157

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 51.7%, max 123.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 9	Oct 30	81.2%	43.1%	88.3%	--	37
$490.00	Oct 9	Nov 20	75.2%	41.9%	79.3%	--	107
$495.00	Oct 9	Oct 30	70.2%	41.8%	68.0%	10	50
$500.00	Oct 9	Nov 20	68.9%	41.1%	67.6%	--	497
$502.50	Oct 9	Oct 16	65.9%	43.2%	52.5%	--	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Oct 9	Nov 13	91.8%	41.2%	123.0%	--	65
$482.50	Oct 9	Oct 16	97.8%	48.3%	102.3%	1	19
$490.00	Oct 9	Nov 20	75.2%	41.9%	79.3%	--	187
$487.50	Oct 9	Oct 16	85.8%	49.8%	72.3%	--	39
$495.00	Oct 9	Oct 30	70.2%	41.8%	68.0%	--	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 0.69, avg 5.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$520.00	Nov 6	$29.55	$20.45	$29.55	77%	0.69	$499.55
$550.00	$560.00	Nov 20	$1.50	$8.50	$1.50	32%	5.67	$551.50
$495.00	$497.50	Oct 9	$0.85	$1.65	$0.85	78%	1.94	$495.85
$452.50	$455.00	Oct 9	$1.20	$1.30	$1.20	91%	1.08	$453.70
$590.00	$600.00	Nov 20	$0.41	$9.59	$0.41	16%	23.39	$590.41

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$415.00	Oct 23	$0.45	$24.55	$0.45	9%	54.56	$439.55
$500.00	$495.00	Oct 23	$0.65	$4.35	$0.65	39%	6.69	$499.35
$500.00	$495.00	Oct 16	$0.55	$4.45	$0.55	37%	8.09	$499.45
$530.00	$512.50	Oct 16	$10.50	$7.00	$10.50	75%	0.67	$519.50
$470.00	$460.00	Nov 20	$1.55	$8.45	$1.55	26%	5.45	$468.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.36, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$590.00	Nov 20	$3.77	$3.77	$6.23	78%	0.61	$583.77
$560.00	$570.00	Oct 9	$2.10	$2.10	$7.90	88%	0.27	$562.10
$560.00	$570.00	Nov 20	$3.65	$3.65	$6.35	72%	0.57	$563.65
$540.00	$545.00	Oct 9	$1.30	$1.30	$3.70	87%	0.35	$541.30
$540.00	$550.00	Nov 6	$3.90	$3.90	$6.10	66%	0.64	$543.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$445.00	Nov 13	$10.58	$10.58	$29.42	67%	0.36	$474.42
$495.00	$455.00	Oct 30	$10.10	$10.10	$29.90	63%	0.34	$484.90
$430.00	$425.00	Oct 9	$2.07	$2.07	$2.93	93%	0.71	$427.93
$452.50	$450.00	Oct 9	$2.00	$2.00	$0.50	91%	4.00	$450.50
$422.50	$420.00	Oct 16	$1.85	$1.85	$0.65	93%	2.85	$420.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $8.05, cheapest $5.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$502.50	Oct 9	Oct 16	$5.80	65.9%	43.2%
$505.00	Oct 9	Oct 30	$15.10	57.3%	40.6%
$512.50	Oct 9	Oct 16	$6.65	49.5%	42.1%
$510.00	Oct 9	Oct 16	$6.80	47.8%	40.7%
$515.00	Oct 9	Oct 16	$7.22	46.4%	43.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Oct 9	Oct 16	$5.70	57.1%	40.2%
$505.00	Oct 9	Oct 16	$5.85	57.3%	41.2%
$510.00	Oct 9	Oct 23	$11.30	47.8%	39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.26% of stock, avg 7.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$510.00	Oct 9	$6.05	$5.45	$11.50	$498.50	$521.50	2.26%
$507.50	Oct 9	$7.80	$5.40	$13.20	$494.30	$520.70	2.59%
$505.00	Oct 9	$9.55	$4.40	$13.95	$491.05	$518.95	2.74%
$502.50	Oct 9	$11.15	$4.45	$15.60	$486.90	$518.10	3.06%
$500.00	Oct 9	$12.40	$3.95	$16.35	$483.65	$516.35	3.21%
$497.50	Oct 9	$14.65	$1.80	$16.45	$481.05	$513.95	3.23%
$495.00	Oct 9	$15.50	$2.73	$18.23	$476.77	$513.23	3.58%
$492.50	Oct 9	$18.55	$2.68	$21.23	$471.27	$513.73	4.17%
$490.00	Oct 9	$21.10	$2.10	$23.20	$466.80	$513.20	4.55%
$512.50	Oct 16	$11.65	$13.85	$25.50	$487.00	$538.00	5.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.97% of stock, avg 3.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$500.00	Oct 9	$1.00	$3.95	$4.95	$495.05	$529.95
$520.00	$500.00	Oct 9	$2.23	$3.95	$6.18	$493.82	$526.18
$590.00	$450.00	Oct 30	$2.93	$3.55	$6.48	$443.52	$596.48
$590.00	$445.00	Oct 30	$2.93	$3.65	$6.58	$438.42	$596.58
$525.00	$502.50	Oct 9	$1.00	$4.45	$5.45	$497.05	$530.45
$525.00	$505.00	Oct 9	$1.00	$4.40	$5.40	$499.60	$530.40
$535.00	$500.00	Oct 9	$2.15	$3.95	$6.10	$493.90	$541.10
$520.00	$502.50	Oct 9	$2.23	$4.45	$6.68	$495.82	$526.68
$590.00	$455.00	Oct 30	$2.93	$4.20	$7.13	$447.87	$597.13
$520.00	$505.00	Oct 9	$2.23	$4.40	$6.63	$498.37	$526.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 1.96, avg credit $2.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
440/450	580/590	Nov 20	$6.62	$3.38	59%	1.96	$443.38	$586.62
425/430	540/545	Oct 9	$3.37	$1.63	80%	2.07	$426.63	$543.37
425/430	560/570	Oct 9	$4.17	$5.83	81%	0.72	$425.83	$564.17
450/452	540/545	Oct 9	$3.30	$1.70	78%	1.94	$449.20	$543.30
470/480	580/590	Nov 20	$7.47	$2.53	46%	2.95	$472.53	$587.47
450/460	580/590	Nov 20	$6.52	$3.48	55%	1.87	$453.48	$586.52
450/452	560/570	Oct 9	$4.10	$5.90	79%	0.69	$448.40	$564.10
440/450	560/570	Nov 20	$6.50	$3.50	53%	1.86	$443.50	$566.50
420/430	580/590	Nov 20	$5.09	$4.91	67%	1.04	$424.91	$585.09
425/430	545/550	Oct 9	$2.27	$2.73	90%	0.83	$427.73	$547.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 28.41, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$520.00	$525.00	Oct 9	$0.17	$4.83	23%	28.41
$470.00	$480.00	$490.00	Oct 16	$0.50	$9.50	16%	19.00
$460.00	$470.00	$480.00	Nov 20	$0.15	$9.85	9%	65.67
$430.00	$440.00	$450.00	Nov 20	$0.15	$9.85	8%	65.67
$540.00	$550.00	$560.00	Oct 16	$0.33	$9.67	10%	29.30

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Nov 20	$0.25	$9.75	10%	39.00
$420.00	$430.00	$440.00	Nov 20	$0.08	$9.92	6%	124.00
$500.00	$510.00	$520.00	Nov 20	$0.40	$9.60	11%	24.00
$490.00	$500.00	$510.00	Nov 20	$0.65	$9.35	11%	14.38
$410.00	$415.00	$420.00	Oct 30	$0.13	$4.87	1%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-1.25, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Oct 23	-$1.25	$28.75
$465.00	$495.00	1:2	Oct 30	-$9.95	$20.05
$520.00	$540.00	1:2	Nov 6	-$5.45	$14.55
$550.00	$570.00	1:2	Nov 6	-$2.75	$17.25
$515.00	$520.00	1:2	Oct 9	-$0.83	$4.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$512.50	1:2	Oct 16	-$3.35	$14.15
$470.00	$450.00	1:2	Oct 23	-$0.35	$19.65
$480.00	$470.00	1:2	Oct 16	-$0.30	$9.70
$470.00	$460.00	1:2	Oct 16	-$0.26	$9.74
$480.00	$470.00	1:2	Oct 23	-$1.30	$8.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.40%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Nov 20	$27.50	0.52	0.1%	5.40%	5.46%	--	308
$530.00	Nov 20	$18.20	0.42	4.0%	3.57%	7.56%	2	137
$520.00	Nov 20	$21.50	0.47	2.0%	4.22%	6.24%	--	261
$540.00	Nov 20	$14.90	0.37	6.0%	2.92%	8.87%	--	60
$560.00	Nov 20	$10.90	0.28	9.9%	2.14%	12.01%	1	48
$550.00	Nov 20	$10.70	0.32	7.9%	2.10%	10.01%	--	115
$580.00	Nov 20	$7.50	0.22	13.8%	1.47%	15.27%	1	94
$520.00	Nov 6	$17.40	0.46	2.0%	3.41%	5.44%	--	170
$510.00	Oct 30	$19.60	0.52	0.1%	3.85%	3.91%	2	13
$570.00	Nov 20	$5.60	0.23	11.8%	1.10%	12.93%	--	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 290

Total Puts 251

Put/Call Ratio 0.87

Net Difference 39

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