SNPS - Options Database

SNPS

SYNOPSYS INC

$508.09 +1.08%

(10/8 10:20) ◀

Thursday, October 8, 2026 (10:25am)

▶ (10/8 10:30)

◀ 10/8 10:25 ▶

Option Volume

Detail

ℹ

Current (10/08 10:25am) 630

Calls: 339 (54%)

Puts: 291 (46%)

Prior (10/01) 13,346

Calls: 10,965 (82%)

Puts: 2,381 (18%)

Current vs Prior -95.28%

Calls: -96.91% (Calls)

Puts: -87.78% (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 -94.00%

Calls: -94.73%

Puts: -92.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:25am) $1.01M

Calls: $875.9K (86%)

Puts: $137.7K (14%)

Prior (10/01) $26.92M

Calls: $24.19M (90%)

Puts: $2.73M (10%)

Current vs Prior -96.23%

Calls: -96.38%

Puts: -94.95%

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 -94.41%

Calls: -93.32%

Puts: -97.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:25am) 0.86

Prior (10/01) 0.22

Current vs Prior +295.31%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +10.53%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:25am) 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 2.78% | 5.02%5.02% | 12.17%

Prior 4.12% | 6.41%9.00% | 14.12%

Current vs Prior -32.69% | -21.67%-44.26% | -13.81%

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

Current vs 7-Day Avg -46.84% | -29.61%-41.05% | -12.77%

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

Current vs 7-Day Eod -32.69% | -21.67%-12.25% | -4.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.15% | 24.52%

Calls: 71.43% | 32.26%

Puts: 72.86% | 16.79%

Prior 39.38% | 41.73%

Calls: 48.08% | 35.99%

Puts: 30.69% | 47.48%

Current vs Prior +83.21% | -41.24%

Prior 7-Day Avg 59.50% | 34.34%

Calls: 74.03% | 27.76%

Puts: 44.98% | 40.93%

Current vs 7-Day Avg +21.25% | -28.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($875.9K) vs puts ($137.7K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 95% vs prior. P/C ratio rising 295% - 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
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
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 30 of results (avg 8.2%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 20	91.30	96.40	$93.85	5.4%	--	0.91	103
$430.00	Nov 20	81.90	87.50	$84.70	6.6%	--	0.89	202
$410.00	Nov 20	98.50	105.70	$102.10	7.1%	--	0.93	67
$410.00	Oct 9	94.00	100.90	$97.45	7.1%	--	0.94	22
$440.00	Oct 30	69.30	74.40	$71.85	7.1%	--	0.92	55

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	32.80	34.60	$33.70	5.3%	--	0.54	15
$510.00	Nov 20	27.40	29.30	$28.35	6.7%	--	0.48	54
$505.00	Nov 6	20.50	22.10	$21.30	7.5%	1	0.46	2
$470.00	Nov 20	11.60	12.80	$12.20	9.8%	1	0.27	42

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 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 16	94.40	101.50	$97.95	7.2%	--	1.00	582
$420.00	Oct 16	84.50	91.70	$88.10	8.2%	--	1.00	798
$430.00	Oct 16	75.70	82.00	$78.85	8.0%	--	1.00	213
$425.00	Oct 9	79.00	86.00	$82.50	8.5%	--	1.00	27
$450.00	Oct 9	54.00	60.70	$57.35	11.7%	--	0.99	166

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	23.70	28.90	$26.30	19.8%	--	0.78	22
$555.00	Nov 6	50.40	56.70	$53.55	11.8%	1	0.76	--
$512.50	Oct 16	12.00	15.80	$13.90	27.3%	1	0.55	1
$520.00	Nov 20	32.80	34.60	$33.70	5.3%	--	0.54	15
$510.00	Oct 9	4.70	9.80	$7.25	70.3%	1	0.52	63

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 279, top 41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	1.30	2.00	$1.65	42.4%	41	0.11	1.1K
$510.00	Oct 9	3.60	7.30	$5.45	67.9%	23	0.49	625
$550.00	Oct 9	0.05	0.15	$0.10	100.0%	22	0.02	111
$540.00	Oct 16	2.05	4.70	$3.38	78.4%	19	0.18	139
$520.00	Oct 9	0.80	3.50	$2.15	125.6%	15	0.25	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Oct 16	11.10	13.70	$12.40	21.0%	11	0.49	2
$480.00	Oct 9	0.20	3.00	$1.60	175.0%	10	0.12	76
$500.00	Nov 13	20.50	23.90	$22.20	15.3%	7	0.43	16
$457.50	Oct 9	0.00	4.30	$2.15	200.0%	3	0.10	3
$420.00	Nov 20	2.30	3.80	$3.05	49.2%	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. 17 strikes (avg 52.8%, max 132.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 9	Oct 30	84.1%	44.2%	90.4%	--	37
$495.00	Oct 9	Oct 30	68.4%	39.8%	71.8%	10	50
$500.00	Oct 9	Nov 20	56.8%	38.5%	47.6%	--	497
$502.50	Oct 9	Oct 16	57.5%	39.5%	45.8%	--	57
$505.00	Oct 9	Oct 30	58.2%	41.1%	41.5%	2	35

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$482.50	Oct 9	Oct 16	96.2%	41.3%	132.6%	1	19
$485.00	Oct 9	Nov 13	90.1%	41.6%	116.8%	--	65
$487.50	Oct 9	Oct 16	84.0%	41.6%	101.9%	--	39
$495.00	Oct 9	Oct 30	68.4%	39.8%	71.8%	--	30
$500.00	Oct 9	Nov 20	56.8%	38.5%	47.6%	2	233

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 0.71, avg 5.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$520.00	Nov 6	$29.30	$20.70	$29.30	78%	0.71	$499.30
$530.00	$540.00	Oct 16	$0.15	$9.85	$0.15	22%	65.67	$530.15
$520.00	$530.00	Nov 20	$2.55	$7.45	$2.55	46%	2.92	$522.55
$550.00	$590.00	Oct 30	$3.37	$36.63	$3.37	22%	10.87	$553.37
$460.00	$470.00	Nov 20	$6.30	$3.70	$6.30	77%	0.59	$466.30

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
$512.50	$507.50	Oct 16	$1.50	$3.50	$1.50	55%	2.33	$511.00
$500.00	$495.00	Oct 23	$1.20	$3.80	$1.20	41%	3.17	$498.80
$435.00	$420.00	Nov 13	$0.70	$14.30	$0.70	11%	20.43	$434.30
$480.00	$470.00	Oct 16	$0.85	$9.15	$0.85	18%	10.76	$479.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.37, avg 0.55)

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
$540.00	$545.00	Oct 9	$1.30	$1.30	$3.70	88%	0.35	$541.30
$550.00	$570.00	Nov 6	$4.60	$4.60	$15.40	74%	0.30	$554.60
$535.00	$540.00	Oct 30	$2.50	$2.50	$2.50	67%	1.00	$537.50
$590.00	$600.00	Oct 16	$1.35	$1.35	$8.65	91%	0.16	$591.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$445.00	Nov 13	$10.85	$10.85	$29.15	66%	0.37	$474.15
$430.00	$425.00	Oct 9	$2.07	$2.07	$2.93	93%	0.71	$427.93
$480.00	$470.00	Oct 23	$3.85	$3.85	$6.15	74%	0.63	$476.15
$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 $7.91, cheapest $5.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$502.50	Oct 9	Oct 16	$5.65	57.5%	39.5%
$505.00	Oct 9	Oct 30	$14.60	58.2%	41.1%
$510.00	Oct 9	Oct 16	$5.90	48.0%	41.9%
$512.50	Oct 9	Oct 16	$7.07	41.9%	43.3%
$515.00	Oct 9	Oct 16	$6.95	38.9%	42.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Oct 9	Oct 16	$5.87	58.2%	38.7%
$507.50	Oct 9	Oct 16	$7.62	48.1%	40.0%
$510.00	Oct 9	Oct 23	$9.65	48.0%	42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.29% of stock, avg 6.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$507.50	Oct 9	$6.85	$4.78	$11.63	$495.87	$519.13	2.29%
$502.50	Oct 9	$8.45	$3.85	$12.30	$490.20	$514.80	2.42%
$510.00	Oct 9	$5.45	$7.25	$12.70	$497.30	$522.70	2.50%
$505.00	Oct 9	$8.15	$4.88	$13.03	$491.97	$518.03	2.56%
$500.00	Oct 9	$10.65	$2.98	$13.63	$486.37	$513.63	2.68%
$497.50	Oct 9	$11.70	$2.23	$13.93	$483.57	$511.43	2.74%
$495.00	Oct 9	$14.55	$2.75	$17.30	$477.70	$512.30	3.40%
$492.50	Oct 9	$16.45	$2.68	$19.13	$473.37	$511.63	3.77%
$490.00	Oct 9	$18.45	$1.05	$19.50	$470.50	$509.50	3.84%
$487.50	Oct 9	$20.85	$2.45	$23.30	$464.20	$510.80	4.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.96% of stock, avg 4.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$495.00	Oct 9	$2.15	$2.75	$4.90	$490.10	$524.90
$535.00	$495.00	Oct 9	$2.15	$2.75	$4.90	$490.10	$539.90
$520.00	$500.00	Oct 9	$2.15	$2.98	$5.13	$494.87	$525.13
$515.00	$500.00	Oct 9	$2.40	$2.98	$5.38	$494.62	$520.38
$515.00	$495.00	Oct 9	$2.40	$2.75	$5.15	$489.85	$520.15
$535.00	$500.00	Oct 9	$2.15	$2.98	$5.13	$494.87	$540.13
$515.00	$502.50	Oct 9	$2.40	$3.85	$6.25	$496.25	$521.25
$520.00	$502.50	Oct 9	$2.15	$3.85	$6.00	$496.50	$526.00
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 2.07, avg credit $2.45)

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
440/445	535/540	Oct 30	$4.02	$0.98	55%	4.10	$440.98	$539.02
425/430	545/550	Oct 9	$2.20	$2.80	89%	0.79	$427.80	$547.20
420/422	590/600	Oct 16	$3.20	$6.80	84%	0.47	$419.30	$593.20
450/452	545/550	Oct 9	$2.13	$2.87	87%	0.74	$450.37	$547.13
425/430	535/540	Oct 9	$2.69	$2.31	76%	1.16	$427.31	$537.69
425/430	525/530	Oct 9	$2.64	$2.36	76%	1.12	$427.36	$527.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 20	$0.05	$9.95	8%	199.00
$520.00	$525.00	$530.00	Oct 9	$0.31	$4.69	15%	15.13
$500.00	$510.00	$520.00	Nov 20	$0.50	$9.50	11%	19.00
$490.00	$492.50	$495.00	Oct 9	$0.10	$2.40	11%	24.00
$470.00	$480.00	$490.00	Nov 20	$0.55	$9.45	11%	17.18

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Nov 20	$0.10	$9.90	11%	99.00
$470.00	$480.00	$490.00	Nov 20	$0.25	$9.75	11%	39.00
$480.00	$490.00	$500.00	Nov 20	$0.35	$9.65	11%	27.57
$410.00	$420.00	$430.00	Nov 20	$0.17	$9.83	5%	57.82
$497.50	$500.00	$502.50	Oct 9	$0.12	$2.38	11%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-7.95, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$495.00	1:2	Oct 30	-$7.95	$22.05
$520.00	$540.00	1:2	Nov 6	-$4.20	$15.80
$520.00	$525.00	1:2	Oct 9	-$0.39	$4.61
$525.00	$530.00	1:2	Oct 9	-$0.13	$4.87
$550.00	$560.00	1:2	Oct 16	-$0.95	$9.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$512.50	1:2	Oct 16	-$1.50	$16.00
$470.00	$450.00	1:2	Oct 23	-$0.50	$19.50
$470.00	$460.00	1:2	Oct 16	-$0.56	$9.44
$445.00	$440.00	1:2	Oct 16	-$0.09	$4.91
$440.00	$415.00	1:2	Oct 23	-$1.75	$23.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.72%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$18.90	0.41	4.3%	3.72%	8.03%	2	137
$510.00	Nov 20	$25.80	0.51	0.4%	5.08%	5.45%	--	308
$520.00	Nov 20	$21.10	0.46	2.3%	4.15%	6.50%	--	261
$540.00	Nov 20	$15.10	0.36	6.3%	2.97%	9.25%	--	60
$560.00	Nov 20	$10.00	0.27	10.2%	1.97%	12.18%	1	48
$550.00	Nov 20	$10.70	0.31	8.2%	2.11%	10.35%	--	115
$520.00	Nov 6	$16.60	0.45	2.3%	3.27%	5.61%	--	170
$580.00	Nov 20	$7.00	0.20	14.2%	1.38%	15.53%	1	94
$540.00	Nov 6	$9.00	0.32	6.3%	1.77%	8.05%	1	2
$570.00	Nov 20	$5.60	0.22	12.2%	1.10%	13.29%	--	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 339

Total Puts 291

Put/Call Ratio 0.86

Net Difference 48

Prior's Put/Call Breakdown

Total Calls 10,965

Total Puts 2,381

Put/Call Ratio 0.22

Net Difference 8,584

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