SNPS - Options Database

SNPS

SYNOPSYS INC

$508.02 +1.06%

(10/8 10:00) ◀

Thursday, October 8, 2026 (10:05am)

▶ (10/8 10:10)

◀ 10/8 10:05 ▶

Option Volume

Detail

ℹ

Current (10/08 10:05am) 567

Calls: 313 (55%)

Puts: 254 (45%)

Prior (10/01) 10,739

Calls: 9,209 (86%)

Puts: 1,530 (14%)

Current vs Prior -94.72%

Calls: -96.60% (Calls)

Puts: -83.40% (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 -94.60%

Calls: -95.13%

Puts: -93.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:05am) $952.9K

Calls: $851.4K (89%)

Puts: $101.5K (11%)

Prior (10/01) $24.32M

Calls: $23.09M (95%)

Puts: $1.24M (5%)

Current vs Prior -96.08%

Calls: -96.31%

Puts: -91.78%

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 -94.74%

Calls: -93.50%

Puts: -97.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:05am) 0.81

Prior (10/01) 0.17

Current vs Prior +388.44%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +4.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:05am) 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 2.52% | 5.03%5.03% | 12.46%

Prior 4.12% | 6.41%9.00% | 14.12%

Current vs Prior -38.88% | -21.50%-44.14% | -11.77%

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

Current vs 7-Day Avg -51.73% | -29.46%-40.93% | -10.72%

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

Current vs 7-Day Eod -38.88% | -21.50%-12.07% | -2.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.14% | 35.33%

Calls: 61.90% | 43.02%

Puts: 30.39% | 27.64%

Prior 39.38% | 41.73%

Calls: 48.08% | 35.99%

Puts: 30.69% | 47.48%

Current vs Prior +17.17% | -15.34%

Prior 7-Day Avg 59.50% | 34.34%

Calls: 74.03% | 27.76%

Puts: 44.98% | 40.93%

Current vs 7-Day Avg -22.46% | +2.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($851.4K) vs puts ($101.5K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 95% vs prior. P/C ratio rising 388% - 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 BULLISH

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
10:05	BULLISH	BULLISH	BULLISH
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 26 of results (avg 8.3%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 20	100.80	107.00	$103.90	6.0%	--	0.94	67
$410.00	Oct 16	97.10	103.40	$100.25	6.3%	--	0.99	582
$410.00	Oct 9	96.10	103.00	$99.55	6.9%	--	0.94	22
$420.00	Nov 20	91.40	98.00	$94.70	7.0%	--	0.92	103
$435.00	Oct 16	72.00	77.30	$74.65	7.1%	--	0.92	57

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
$425.00	Oct 9	81.10	88.00	$84.55	8.2%	--	1.00	27
$450.00	Oct 9	56.00	63.00	$59.50	11.8%	--	0.99	166
$410.00	Oct 16	97.10	103.40	$100.25	6.3%	--	0.99	582
$420.00	Oct 16	85.60	94.00	$89.80	9.4%	--	0.98	798
$430.00	Oct 16	75.70	84.00	$79.85	10.4%	--	0.97	213

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	22.00	27.60	$24.80	22.6%	--	0.77	22
$555.00	Nov 6	49.30	55.50	$52.40	11.8%	1	0.75	--
$512.50	Oct 16	11.70	16.00	$13.85	31.0%	1	0.53	1
$520.00	Nov 20	30.80	34.60	$32.70	11.6%	--	0.53	15
$510.00	Oct 9	3.90	7.00	$5.45	56.9%	--	0.52	63

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 249, top 41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	1.55	2.20	$1.88	34.6%	41	0.12	1.1K
$510.00	Oct 9	3.80	7.40	$5.60	64.3%	22	0.49	625
$550.00	Oct 9	0.00	0.05	$0.03	166.7%	20	0.01	111
$540.00	Oct 16	2.55	3.40	$2.97	28.6%	19	0.18	139
$520.00	Oct 9	0.75	3.50	$2.13	129.1%	15	0.25	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Oct 16	9.50	12.60	$11.05	28.1%	11	0.47	2
$480.00	Oct 9	0.20	3.00	$1.60	175.0%	10	0.12	76
$500.00	Nov 13	19.40	24.00	$21.70	21.2%	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. 20 strikes (avg 43.6%, max 117.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 9	Oct 30	83.7%	43.1%	94.2%	--	37
$495.00	Oct 9	Oct 30	67.7%	41.7%	62.5%	10	50
$500.00	Oct 9	Nov 20	65.9%	40.8%	61.4%	--	497
$502.50	Oct 9	Oct 16	62.6%	40.8%	53.6%	--	57
$510.00	Oct 9	Nov 20	49.1%	39.8%	23.4%	22	933

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Oct 9	Nov 13	89.6%	41.2%	117.6%	--	65
$482.50	Oct 9	Oct 16	95.6%	47.7%	100.3%	1	19
$487.50	Oct 9	Oct 16	83.5%	48.9%	70.7%	--	39
$495.00	Oct 9	Oct 30	67.7%	41.7%	62.5%	--	30
$500.00	Oct 9	Nov 20	65.9%	40.8%	61.4%	--	233

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 0.72, avg 6.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$520.00	Nov 6	$29.10	$20.90	$29.10	77%	0.72	$499.10
$570.00	$580.00	Nov 20	$0.45	$9.55	$0.45	23%	21.22	$570.45
$490.00	$500.00	Nov 20	$4.95	$5.05	$4.95	64%	1.02	$494.95
$550.00	$560.00	Nov 20	$1.70	$8.30	$1.70	32%	4.88	$551.70
$495.00	$497.50	Oct 9	$0.85	$1.65	$0.85	77%	1.94	$495.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$495.00	Oct 23	$0.45	$4.55	$0.45	40%	10.11	$499.55
$440.00	$415.00	Oct 23	$0.45	$24.55	$0.45	9%	54.56	$439.55
$485.00	$480.00	Oct 23	$0.20	$4.80	$0.20	27%	24.00	$484.80
$510.00	$507.50	Oct 9	$0.15	$2.35	$0.15	52%	15.67	$509.85
$510.00	$505.00	Oct 23	$1.35	$3.65	$1.35	50%	2.70	$508.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.36, avg 0.70)

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	88%	0.27	$562.10
$512.50	$515.00	Oct 16	$2.30	$2.30	$0.20	52%	11.50	$514.80
$540.00	$545.00	Oct 9	$1.27	$1.27	$3.73	88%	0.34	$541.27
$510.00	$520.00	Nov 20	$6.10	$6.10	$3.90	47%	1.56	$516.10
$560.00	$570.00	Nov 20	$3.45	$3.45	$6.55	72%	0.53	$563.45

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. 10 found (avg debit $7.45, cheapest $5.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Oct 9	Oct 16	$5.15	65.9%	43.6%
$502.50	Oct 9	Oct 16	$5.80	62.6%	40.8%
$510.00	Oct 9	Oct 16	$6.50	49.1%	40.8%
$512.50	Oct 9	Oct 16	$7.05	50.1%	43.1%
$505.00	Oct 9	Oct 30	$14.95	45.8%	40.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Oct 9	Oct 16	$5.10	65.9%	43.6%
$507.50	Oct 9	Oct 16	$5.75	52.3%	39.0%
$510.00	Oct 9	Oct 23	$11.00	49.1%	42.1%
$505.00	Oct 9	Oct 16	$6.55	45.8%	39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.18% of stock, avg 7.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$510.00	Oct 9	$5.60	$5.45	$11.05	$498.95	$521.05	2.18%
$507.50	Oct 9	$7.35	$5.30	$12.65	$494.85	$520.15	2.49%
$505.00	Oct 9	$9.20	$3.50	$12.70	$492.30	$517.70	2.50%
$502.50	Oct 9	$11.15	$4.45	$15.60	$486.90	$518.10	3.07%
$500.00	Oct 9	$12.40	$3.95	$16.35	$483.65	$516.35	3.22%
$497.50	Oct 9	$14.65	$1.80	$16.45	$481.05	$513.95	3.24%
$495.00	Oct 9	$15.50	$2.73	$18.23	$476.77	$513.23	3.59%
$492.50	Oct 9	$18.45	$2.68	$21.13	$471.37	$513.63	4.16%
$490.00	Oct 9	$20.85	$1.05	$21.90	$468.10	$511.90	4.31%
$487.50	Oct 9	$23.00	$2.45	$25.45	$462.05	$512.95	5.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.96% of stock, avg 3.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$495.00	Oct 9	$2.13	$2.73	$4.86	$490.14	$524.86
$535.00	$495.00	Oct 9	$2.15	$2.73	$4.88	$490.12	$539.88
$515.00	$495.00	Oct 9	$2.70	$2.73	$5.43	$489.57	$520.43
$515.00	$505.00	Oct 9	$2.70	$3.50	$6.20	$498.80	$521.20
$520.00	$505.00	Oct 9	$2.13	$3.50	$5.63	$499.37	$525.63
$520.00	$500.00	Oct 9	$2.13	$3.95	$6.08	$493.92	$526.08
$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
$515.00	$500.00	Oct 9	$2.70	$3.95	$6.65	$493.35	$521.65
$535.00	$505.00	Oct 9	$2.15	$3.50	$5.65	$499.35	$540.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 2.01, avg credit $2.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
425/430	540/545	Oct 9	$3.34	$1.66	80%	2.01	$426.66	$543.34
425/430	560/570	Oct 9	$4.17	$5.83	81%	0.72	$425.83	$564.17
450/452	540/545	Oct 9	$3.27	$1.73	78%	1.89	$449.23	$543.27
450/452	560/570	Oct 9	$4.10	$5.90	79%	0.69	$448.40	$564.10
450/460	560/570	Nov 20	$7.10	$2.90	49%	2.45	$452.90	$567.10
450/460	580/590	Nov 20	$6.32	$3.68	56%	1.72	$453.68	$586.32
425/430	545/550	Oct 9	$2.27	$2.73	89%	0.83	$427.73	$547.27
420/422	590/600	Oct 16	$3.20	$6.80	84%	0.47	$419.30	$593.20
450/452	545/550	Oct 9	$2.20	$2.80	87%	0.79	$450.30	$547.20
420/422	525/530	Oct 16	$3.42	$1.58	62%	2.16	$419.08	$528.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$480.00	$490.00	Oct 16	$0.35	$9.65	16%	27.57
$470.00	$480.00	$490.00	Nov 20	$0.25	$9.75	10%	39.00
$505.00	$507.50	$510.00	Oct 9	$0.10	$2.40	14%	24.00
$450.00	$460.00	$470.00	Oct 23	$0.25	$9.75	6%	39.00
$520.00	$530.00	$540.00	Nov 20	$0.50	$9.50	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Nov 20	$0.05	$9.95	11%	199.00
$420.00	$430.00	$440.00	Nov 20	$0.18	$9.82	6%	54.56
$480.00	$490.00	$500.00	Nov 20	$0.50	$9.50	11%	19.00
$490.00	$495.00	$500.00	Oct 16	$0.20	$4.80	9%	24.00
$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. 101 found (best net $-1.50, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Oct 23	-$1.50	$28.50
$465.00	$495.00	1:2	Oct 30	-$8.05	$21.95
$520.00	$540.00	1:2	Nov 6	-$4.90	$15.10
$550.00	$570.00	1:2	Nov 6	-$2.75	$17.25
$520.00	$525.00	1:2	Oct 9	-$0.13	$4.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$512.50	1:2	Oct 16	-$2.90	$14.60
$470.00	$450.00	1:2	Oct 23	-$0.67	$19.33
$480.00	$470.00	1:2	Oct 23	-$0.66	$9.34
$480.00	$470.00	1:2	Oct 16	-$0.57	$9.43
$470.00	$460.00	1:2	Oct 16	-$0.26	$9.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 5.55%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Nov 20	$28.20	0.53	0.4%	5.55%	5.94%	--	308
$520.00	Nov 20	$23.10	0.48	2.4%	4.55%	6.91%	--	261
$530.00	Nov 20	$19.10	0.43	4.3%	3.76%	8.09%	2	137
$540.00	Nov 20	$15.40	0.38	6.3%	3.03%	9.33%	--	60
$560.00	Nov 20	$10.90	0.28	10.2%	2.15%	12.38%	1	48
$550.00	Nov 20	$10.70	0.32	8.3%	2.11%	10.37%	--	115
$520.00	Nov 6	$17.90	0.46	2.4%	3.52%	5.88%	--	170
$580.00	Nov 20	$7.10	0.21	14.2%	1.40%	15.57%	1	94
$510.00	Oct 30	$19.20	0.51	0.4%	3.78%	4.17%	2	13
$540.00	Nov 6	$9.00	0.34	6.3%	1.77%	8.07%	1	2

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 313

Total Puts 254

Put/Call Ratio 0.81

Net Difference 59

Prior's Put/Call Breakdown

Total Calls 9,209

Total Puts 1,530

Put/Call Ratio 0.17

Net Difference 7,679

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