SNPS - Options Database

SNPS

SYNOPSYS INC

$506.09 +0.68%

(10/8 10:05) ◀

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

▶ (10/8 10:15)

◀ 10/8 10:10 ▶

Option Volume

Detail

ℹ

Current (10/08 10:10am) 579

Calls: 317 (55%)

Puts: 262 (45%)

Prior (10/01) 11,395

Calls: 9,631 (85%)

Puts: 1,764 (15%)

Current vs Prior -94.92%

Calls: -96.71% (Calls)

Puts: -85.15% (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 -94.49%

Calls: -95.07%

Puts: -93.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:10am) $945.9K

Calls: $830.2K (88%)

Puts: $115.7K (12%)

Prior (10/01) $26.11M

Calls: $24.53M (94%)

Puts: $1.58M (6%)

Current vs Prior -96.38%

Calls: -96.62%

Puts: -92.68%

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 -94.78%

Calls: -93.67%

Puts: -97.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:10am) 0.83

Prior (10/01) 0.18

Current vs Prior +351.25%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +6.43%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:10am) 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 2.57% | 5.24%5.24% | 12.50%

Prior 4.12% | 6.41%9.00% | 14.12%

Current vs Prior -37.69% | -18.28%-41.84% | -11.51%

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

Current vs 7-Day Avg -50.79% | -26.56%-38.50% | -10.45%

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

Current vs 7-Day Eod -37.69% | -18.28%-8.45% | -1.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 69.30% | 31.22%

Calls: 57.47% | 36.93%

Puts: 81.13% | 25.51%

Prior 39.38% | 41.73%

Calls: 48.08% | 35.99%

Puts: 30.69% | 47.48%

Current vs Prior +75.98% | -25.19%

Prior 7-Day Avg 59.50% | 34.34%

Calls: 74.03% | 27.76%

Puts: 44.98% | 40.93%

Current vs 7-Day Avg +16.46% | -9.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($830.2K) vs puts ($115.7K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 95% vs prior. P/C ratio rising 351% - 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
10:10	BULLISH	BULLISH	BULLISH
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 29 of results (avg 8.2%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 20	98.30	104.00	$101.15	5.6%	--	0.94	67
$410.00	Oct 16	94.10	100.00	$97.05	6.1%	--	0.99	582
$405.00	Oct 16	98.70	105.00	$101.85	6.2%	--	0.94	20
$415.00	Oct 9	88.60	94.90	$91.75	6.9%	--	0.94	12
$410.00	Oct 9	93.30	100.00	$96.65	6.9%	--	0.94	22

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Nov 6	53.50	58.00	$55.75	8.1%	1	0.76	--
$520.00	Nov 20	32.80	35.80	$34.30	8.7%	--	0.55	15

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. 83 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 9	78.10	85.00	$81.55	8.5%	--	1.00	27
$410.00	Oct 16	94.10	100.00	$97.05	6.1%	--	0.99	582
$450.00	Oct 9	53.50	60.00	$56.75	11.5%	--	0.99	166
$420.00	Oct 16	83.90	90.00	$86.95	7.0%	--	0.98	798
$430.00	Oct 16	74.00	80.00	$77.00	7.8%	--	0.98	213

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	24.20	32.20	$28.20	28.4%	--	0.80	22
$555.00	Nov 6	53.50	58.00	$55.75	8.1%	1	0.76	--
$510.00	Oct 9	6.00	9.80	$7.90	48.1%	1	0.62	63
$512.50	Oct 16	12.00	17.20	$14.60	35.6%	1	0.55	1
$520.00	Nov 20	32.80	35.80	$34.30	8.7%	--	0.55	15

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 254, top 41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	1.25	2.20	$1.73	54.9%	41	0.11	1.1K
$510.00	Oct 9	2.85	4.30	$3.58	40.5%	23	0.41	625
$550.00	Oct 9	0.00	0.05	$0.03	166.7%	20	0.01	111
$540.00	Oct 16	2.05	3.40	$2.72	49.6%	19	0.17	139
$520.00	Oct 9	0.80	3.50	$2.15	125.6%	15	0.23	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Oct 16	10.60	13.70	$12.15	25.5%	11	0.49	2
$480.00	Oct 9	0.20	3.00	$1.60	175.0%	10	0.13	76
$500.00	Nov 13	19.40	24.00	$21.70	21.2%	7	0.43	16
$457.50	Oct 9	0.00	4.90	$2.45	200.0%	3	0.11	3
$420.00	Nov 20	2.25	4.00	$3.13	55.9%	3	0.09	157

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 47.2%, max 109.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 9	Oct 30	89.5%	42.8%	109.4%	--	37
$495.00	Oct 9	Oct 30	61.0%	41.1%	48.3%	10	50
$520.00	Oct 9	Nov 20	56.6%	40.7%	39.0%	15	352
$505.00	Oct 9	Oct 30	54.6%	40.4%	35.3%	2	35
$515.00	Oct 9	Oct 16	46.9%	37.0%	26.8%	1	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Oct 9	Nov 13	83.8%	41.7%	101.0%	--	65
$482.50	Oct 9	Oct 16	89.9%	46.3%	94.2%	1	19
$487.50	Oct 9	Oct 16	77.6%	47.4%	63.8%	--	39
$495.00	Oct 9	Oct 30	61.0%	41.1%	48.3%	--	30
$507.50	Oct 9	Oct 16	57.0%	40.2%	41.9%	12	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 0.80, avg 6.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$520.00	Nov 6	$27.80	$22.20	$27.80	76%	0.80	$497.80
$497.50	$500.00	Oct 9	$0.20	$2.30	$0.20	77%	11.50	$497.70
$530.00	$540.00	Nov 20	$2.25	$7.75	$2.25	40%	3.44	$532.25
$470.00	$480.00	Nov 20	$5.80	$4.20	$5.80	73%	0.72	$475.80
$490.00	$500.00	Nov 20	$4.80	$5.20	$4.80	62%	1.08	$494.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$495.00	Oct 16	$0.40	$4.60	$0.40	40%	11.50	$499.60
$440.00	$415.00	Oct 23	$0.45	$24.55	$0.45	9%	54.56	$439.55
$507.50	$505.00	Oct 9	$0.20	$2.30	$0.20	52%	11.50	$507.30
$470.00	$460.00	Nov 20	$1.70	$8.30	$1.70	28%	4.88	$468.30
$485.00	$480.00	Oct 23	$0.55	$4.45	$0.55	28%	8.09	$484.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.39, avg 0.47)

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	$1.30	$1.30	$3.70	88%	0.35	$541.30
$590.00	$600.00	Oct 16	$1.35	$1.35	$8.65	91%	0.16	$591.35
$510.00	$520.00	Nov 20	$5.65	$5.65	$4.35	49%	1.30	$515.65
$520.00	$525.00	Oct 9	$1.13	$1.13	$3.87	77%	0.29	$521.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$445.00	Nov 13	$11.25	$11.25	$28.75	66%	0.39	$473.75
$495.00	$455.00	Oct 30	$10.30	$10.30	$29.70	61%	0.35	$484.70
$430.00	$425.00	Oct 9	$2.07	$2.07	$2.93	92%	0.71	$427.93
$452.50	$450.00	Oct 9	$2.00	$2.00	$0.50	90%	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. 9 found (avg debit $7.82, cheapest $6.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Oct 9	Oct 30	$15.05	54.6%	40.4%
$500.00	Oct 9	Oct 16	$5.40	49.4%	42.3%
$510.00	Oct 9	Oct 16	$6.87	41.5%	37.4%
$502.50	Oct 9	Oct 16	$6.05	42.7%	41.2%
$512.50	Oct 9	Oct 16	$7.80	43.1%	43.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Oct 9	Oct 16	$6.80	57.0%	40.2%
$505.00	Oct 9	Oct 16	$5.95	54.6%	40.8%
$500.00	Oct 9	Oct 16	$6.50	49.4%	42.3%
$510.00	Oct 9	Oct 23	$10.00	41.5%	38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.27% of stock, avg 6.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$510.00	Oct 9	$3.58	$7.90	$11.48	$498.52	$521.48	2.27%
$502.50	Oct 9	$8.35	$3.18	$11.53	$490.97	$514.03	2.28%
$507.50	Oct 9	$6.55	$5.35	$11.90	$495.60	$519.40	2.35%
$497.50	Oct 9	$10.30	$1.80	$12.10	$485.40	$509.60	2.39%
$505.00	Oct 9	$7.65	$5.15	$12.80	$492.20	$517.80	2.53%
$500.00	Oct 9	$10.10	$2.80	$12.90	$487.10	$512.90	2.55%
$495.00	Oct 9	$13.10	$2.73	$15.83	$479.17	$510.83	3.13%
$490.00	Oct 9	$17.05	$1.05	$18.10	$471.90	$508.10	3.58%
$492.50	Oct 9	$15.65	$2.68	$18.33	$474.17	$510.83	3.62%
$487.50	Oct 9	$19.85	$2.45	$22.30	$465.20	$509.80	4.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.78% of stock, avg 3.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$497.50	Oct 9	$2.15	$1.80	$3.95	$493.55	$523.95
$515.00	$497.50	Oct 9	$2.45	$1.80	$4.25	$493.25	$519.25
$520.00	$495.00	Oct 9	$2.15	$2.73	$4.88	$490.12	$524.88
$515.00	$495.00	Oct 9	$2.45	$2.73	$5.18	$489.82	$520.18
$515.00	$500.00	Oct 9	$2.45	$2.80	$5.25	$494.75	$520.25
$520.00	$500.00	Oct 9	$2.15	$2.80	$4.95	$495.05	$524.95
$512.50	$497.50	Oct 9	$3.25	$1.80	$5.05	$492.45	$517.55
$515.00	$502.50	Oct 9	$2.45	$3.18	$5.63	$496.87	$520.63
$520.00	$502.50	Oct 9	$2.15	$3.18	$5.33	$497.17	$525.33
$512.50	$500.00	Oct 9	$3.25	$2.80	$6.05	$493.95	$518.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 2.07, avg credit $2.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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
450/452	560/570	Oct 9	$4.10	$5.90	79%	0.69	$448.40	$564.10
425/430	545/550	Oct 9	$2.27	$2.73	89%	0.83	$427.73	$547.27
425/430	520/525	Oct 9	$3.20	$1.80	70%	1.78	$426.80	$523.20
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	63%	2.16	$419.08	$528.42
425/430	535/540	Oct 9	$2.69	$2.31	77%	1.16	$427.31	$537.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Oct 16	$0.22	$9.78	12%	44.45
$450.00	$460.00	$470.00	Nov 20	$0.25	$9.75	9%	39.00
$440.00	$450.00	$460.00	Nov 20	$0.25	$9.75	9%	39.00
$500.00	$505.00	$510.00	Oct 30	$0.05	$4.95	8%	99.00
$495.00	$500.00	$505.00	Oct 30	$0.20	$4.80	8%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Nov 20	$0.20	$9.80	7%	49.00
$410.00	$420.00	$430.00	Nov 20	$0.09	$9.91	5%	110.11
$485.00	$490.00	$495.00	Oct 23	$0.30	$4.70	9%	15.67
$460.00	$470.00	$480.00	Oct 16	$0.78	$9.22	13%	11.82
$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. 103 found (best net $-7.15, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$495.00	1:2	Oct 30	-$7.15	$22.85
$550.00	$570.00	1:2	Nov 6	-$1.75	$18.25
$520.00	$540.00	1:2	Nov 6	-$5.60	$14.40
$507.50	$510.00	1:2	Oct 9	-$0.61	$1.89
$540.00	$550.00	1:2	Oct 16	-$0.74	$9.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$512.50	1:2	Oct 16	-$1.00	$16.50
$470.00	$450.00	1:2	Oct 23	-$0.47	$19.53
$480.00	$470.00	1:2	Oct 16	-$0.65	$9.35
$480.00	$470.00	1:2	Oct 23	-$1.06	$8.94
$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. 35 found (best yield 3.60%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$18.20	0.40	4.7%	3.60%	8.32%	2	137
$510.00	Nov 20	$25.50	0.51	0.8%	5.04%	5.81%	--	308
$520.00	Nov 20	$20.70	0.45	2.8%	4.09%	6.84%	--	261
$540.00	Nov 20	$14.70	0.36	6.7%	2.90%	9.61%	--	60
$560.00	Nov 20	$9.80	0.27	10.7%	1.94%	12.59%	1	48
$550.00	Nov 20	$10.70	0.31	8.7%	2.11%	10.79%	--	115
$520.00	Nov 6	$15.70	0.44	2.8%	3.10%	5.85%	--	170
$580.00	Nov 20	$6.30	0.19	14.6%	1.24%	15.85%	1	94
$540.00	Nov 6	$9.00	0.32	6.7%	1.78%	8.48%	1	2
$570.00	Nov 20	$5.60	0.22	12.6%	1.11%	13.73%	--	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 317

Total Puts 262

Put/Call Ratio 0.83

Net Difference 55

Prior's Put/Call Breakdown

Total Calls 9,631

Total Puts 1,764

Put/Call Ratio 0.18

Net Difference 7,867

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