SNPS - Options Database

SNPS

SYNOPSYS INC

$509.35 +1.33%

(10/8 10:25) ◀

Thursday, October 8, 2026 (10:30am)

▶ (10/8 10:35)

◀ 10/8 10:30 ▶

Option Volume

Detail

ℹ

Current (10/08 10:30am) 648

Calls: 352 (54%)

Puts: 296 (46%)

Prior (10/01) 13,655

Calls: 11,170 (82%)

Puts: 2,485 (18%)

Current vs Prior -95.25%

Calls: -96.85% (Calls)

Puts: -88.09% (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 -93.83%

Calls: -94.53%

Puts: -92.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:30am) $1.04M

Calls: $904.5K (87%)

Puts: $138.6K (13%)

Prior (10/01) $28.08M

Calls: $25.36M (90%)

Puts: $2.72M (10%)

Current vs Prior -96.28%

Calls: -96.43%

Puts: -94.90%

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 -94.24%

Calls: -93.10%

Puts: -97.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:30am) 0.84

Prior (10/01) 0.22

Current vs Prior +277.99%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +8.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:30am) 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 2.65% | 4.77%4.77% | 12.03%

Prior 4.12% | 6.41%9.00% | 14.12%

Current vs Prior -35.71% | -25.54%-47.01% | -14.78%

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

Current vs 7-Day Avg -49.23% | -33.09%-43.96% | -13.76%

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

Current vs 7-Day Eod -35.71% | -25.54%-16.59% | -5.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 61.23% | 21.32%

Calls: 49.60% | 30.20%

Puts: 72.86% | 12.45%

Prior 39.38% | 41.73%

Calls: 48.08% | 35.99%

Puts: 30.69% | 47.48%

Current vs Prior +55.49% | -48.91%

Prior 7-Day Avg 59.50% | 34.34%

Calls: 74.03% | 27.76%

Puts: 44.98% | 40.93%

Current vs 7-Day Avg +2.90% | -37.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($904.5K) vs puts ($138.6K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 95% vs prior. P/C ratio rising 278% - 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
10:30	BULLISH	BULLISH	BULLISH
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 48 of results (avg 7.5%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 16	97.30	101.50	$99.40	4.2%	--	0.99	582
$410.00	Nov 20	100.80	105.70	$103.25	4.7%	--	0.92	67
$425.00	Oct 9	81.90	86.00	$83.95	4.9%	--	1.00	27
$440.00	Oct 9	67.00	70.70	$68.85	5.4%	--	0.92	17
$420.00	Nov 20	91.30	96.40	$93.85	5.4%	--	0.91	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	26.90	28.20	$27.55	4.7%	--	0.48	54
$505.00	Nov 6	19.90	21.30	$20.60	6.8%	1	0.45	2
$520.00	Nov 20	31.30	33.70	$32.50	7.4%	--	0.53	15
$500.00	Nov 20	21.90	23.60	$22.75	7.5%	--	0.42	202
$490.00	Nov 20	17.90	19.30	$18.60	7.5%	--	0.36	158

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. 84 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 9	81.90	86.00	$83.95	4.9%	--	1.00	27
$450.00	Oct 9	56.90	60.70	$58.80	6.5%	--	1.00	166
$410.00	Oct 16	97.30	101.50	$99.40	4.2%	--	0.99	582
$420.00	Oct 16	85.20	92.30	$88.75	8.0%	--	0.98	798
$430.00	Oct 16	75.30	82.50	$78.90	9.1%	--	0.97	213

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	23.70	28.90	$26.30	19.8%	--	0.77	22
$555.00	Nov 6	50.40	56.70	$53.55	11.8%	1	0.76	--
$510.00	Oct 9	4.70	9.80	$7.25	70.3%	1	0.54	63
$512.50	Oct 16	12.00	14.80	$13.40	20.9%	1	0.53	1
$520.00	Nov 20	31.30	33.70	$32.50	7.4%	--	0.53	15

Most actively traded options today. High liquidity = easy entry/exit. 71 active (total vol 296, 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	0.46	625
$550.00	Oct 9	0.05	0.15	$0.10	100.0%	22	0.01	111
$540.00	Oct 16	2.05	3.70	$2.88	57.3%	19	0.19	139
$520.00	Oct 9	0.80	3.40	$2.10	123.8%	15	0.23	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Oct 16	10.40	11.60	$11.00	10.9%	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	23.90	$22.20	15.3%	7	0.42	16
$480.00	Oct 30	6.60	10.80	$8.70	48.3%	4	0.26	6
$457.50	Oct 9	0.00	4.30	$2.15	200.0%	3	0.10	3

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 46.0%, max 113.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 9	Oct 30	87.2%	43.0%	102.8%	--	37
$495.00	Oct 9	Oct 30	65.0%	40.6%	60.2%	10	50
$510.00	Oct 9	Nov 20	53.3%	38.8%	37.6%	23	933
$500.00	Oct 9	Nov 20	53.0%	39.1%	35.7%	1	497
$505.00	Oct 9	Oct 30	54.3%	40.3%	34.9%	2	35

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$482.50	Oct 9	Oct 16	93.3%	43.7%	113.5%	1	19
$485.00	Oct 9	Nov 13	87.2%	41.2%	111.4%	--	65
$487.50	Oct 9	Oct 16	81.0%	43.1%	87.7%	--	39
$495.00	Oct 9	Oct 30	65.0%	40.6%	60.2%	--	30
$510.00	Oct 9	Nov 20	53.3%	38.8%	37.6%	1	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 0.53, avg 5.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$495.00	Oct 30	$19.60	$10.40	$19.60	83%	0.53	$484.60
$470.00	$500.00	Nov 6	$19.05	$10.95	$19.05	78%	0.57	$489.05
$502.50	$510.00	Oct 16	$2.30	$5.20	$2.30	60%	2.26	$504.80
$550.00	$590.00	Oct 30	$3.07	$36.93	$3.07	22%	12.03	$553.07
$570.00	$580.00	Nov 20	$0.60	$9.40	$0.60	22%	15.67	$570.60

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	$0.85	$4.15	$0.85	40%	4.88	$499.15
$485.00	$480.00	Oct 23	$0.25	$4.75	$0.25	26%	19.00	$484.75
$480.00	$470.00	Oct 16	$0.65	$9.35	$0.65	17%	14.38	$479.35
$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. 90 found (best R:R 0.36, avg 0.59)

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
$535.00	$540.00	Oct 30	$2.90	$2.90	$2.10	66%	1.38	$537.90
$522.50	$525.00	Oct 16	$2.05	$2.05	$0.45	65%	4.56	$524.55
$550.00	$570.00	Nov 6	$4.70	$4.70	$15.30	73%	0.31	$554.70
$580.00	$590.00	Nov 20	$2.73	$2.73	$7.27	80%	0.38	$582.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$445.00	Nov 13	$10.65	$10.65	$29.35	66%	0.36	$474.35
$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	90%	4.00	$450.50
$422.50	$420.00	Oct 16	$1.80	$1.80	$0.70	93%	2.57	$420.70
$435.00	$430.00	Oct 16	$1.75	$1.75	$3.25	92%	0.54	$433.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $7.65, cheapest $4.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Oct 9	Oct 16	$6.60	53.3%	38.7%
$505.00	Oct 9	Oct 30	$14.40	54.3%	40.3%
$502.50	Oct 9	Oct 16	$5.90	53.4%	39.9%
$512.50	Oct 9	Oct 16	$6.62	46.5%	38.1%
$515.00	Oct 9	Oct 16	$7.10	42.9%	39.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Oct 9	Oct 16	$4.95	54.3%	39.6%
$510.00	Oct 9	Oct 23	$9.30	53.3%	40.3%
$507.50	Oct 9	Oct 16	$6.35	42.0%	39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.14% of stock, avg 6.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$507.50	Oct 9	$6.25	$4.65	$10.90	$496.60	$518.40	2.14%
$502.50	Oct 9	$8.45	$3.85	$12.30	$490.20	$514.80	2.41%
$510.00	Oct 9	$5.45	$7.25	$12.70	$497.30	$522.70	2.49%
$505.00	Oct 9	$8.15	$4.95	$13.10	$491.90	$518.10	2.57%
$500.00	Oct 9	$11.05	$2.98	$14.03	$485.97	$514.03	2.75%
$497.50	Oct 9	$12.60	$2.23	$14.83	$482.67	$512.33	2.91%
$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	3.76%
$490.00	Oct 9	$19.00	$1.05	$20.05	$469.95	$510.05	3.94%
$512.50	Oct 16	$10.25	$13.40	$23.65	$488.85	$536.15	4.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.85% of stock, avg 3.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$497.50	Oct 9	$2.10	$2.23	$4.33	$493.17	$524.33
$522.50	$497.50	Oct 9	$2.63	$2.23	$4.86	$492.64	$527.36
$515.00	$497.50	Oct 9	$2.40	$2.23	$4.63	$492.87	$519.63
$520.00	$500.00	Oct 9	$2.10	$2.98	$5.08	$494.92	$525.08
$515.00	$500.00	Oct 9	$2.40	$2.98	$5.38	$494.62	$520.38
$522.50	$500.00	Oct 9	$2.63	$2.98	$5.61	$494.39	$528.11
$590.00	$450.00	Oct 30	$2.93	$3.55	$6.48	$443.52	$596.48
$515.00	$502.50	Oct 9	$2.40	$3.85	$6.25	$496.25	$521.25
$520.00	$502.50	Oct 9	$2.10	$3.85	$5.95	$496.55	$525.95
$512.50	$497.50	Oct 9	$3.63	$2.23	$5.86	$491.64	$518.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 2.07, avg credit $2.62)

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
440/445	535/540	Oct 30	$4.42	$0.58	54%	7.62	$440.58	$539.42
450/452	560/570	Oct 9	$4.10	$5.90	79%	0.69	$448.40	$564.10
425/430	522/525	Oct 9	$3.43	$1.57	69%	2.18	$426.57	$525.93
425/430	545/550	Oct 9	$2.20	$2.80	90%	0.79	$427.80	$547.20
430/435	522/525	Oct 16	$3.80	$1.20	57%	3.17	$431.20	$526.30
420/422	590/600	Oct 16	$3.15	$6.85	84%	0.46	$419.35	$593.15
425/430	535/540	Oct 9	$2.69	$2.31	76%	1.16	$427.31	$537.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 7.70, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$520.00	$540.00	Nov 6	$2.30	$17.70	27%	7.70
$500.00	$510.00	$520.00	Nov 20	$0.15	$9.85	11%	65.67
$490.00	$500.00	$510.00	Nov 20	$0.55	$9.45	12%	17.18
$510.00	$520.00	$530.00	Nov 20	$0.50	$9.50	10%	19.00
$470.00	$480.00	$490.00	Nov 20	$0.55	$9.45	10%	17.18

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Nov 20	$0.15	$9.85	11%	65.67
$470.00	$480.00	$490.00	Nov 20	$0.30	$9.70	10%	32.33
$420.00	$430.00	$440.00	Nov 20	$0.10	$9.90	5%	99.00
$410.00	$420.00	$430.00	Nov 20	$0.15	$9.85	5%	65.67
$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. 108 found (best net $-1.75, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Oct 23	-$1.75	$28.25
$465.00	$495.00	1:2	Oct 30	-$10.35	$19.65
$470.00	$500.00	1:2	Nov 6	-$10.40	$19.60
$520.00	$540.00	1:2	Nov 6	-$3.60	$16.40
$500.00	$520.00	1:2	Nov 6	-$9.15	$10.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$512.50	1:2	Oct 16	-$0.50	$17.00
$480.00	$455.00	1:2	Oct 30	$0.00	$25.00
$470.00	$450.00	1:2	Oct 23	-$0.60	$19.40
$480.00	$470.00	1:2	Oct 23	-$0.85	$9.15
$495.00	$480.00	1:2	Oct 30	-$3.55	$11.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 4.61%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 20	$23.50	0.47	2.1%	4.61%	6.70%	--	261
$530.00	Nov 20	$19.70	0.42	4.0%	3.87%	7.92%	2	137
$510.00	Nov 20	$28.00	0.52	0.1%	5.50%	5.62%	--	308
$540.00	Nov 20	$16.10	0.37	6.0%	3.16%	9.18%	--	60
$560.00	Nov 20	$10.50	0.28	9.9%	2.06%	12.01%	1	48
$550.00	Nov 20	$10.70	0.31	8.0%	2.10%	10.08%	--	115
$520.00	Nov 6	$17.60	0.45	2.1%	3.46%	5.55%	--	170
$580.00	Nov 20	$7.20	0.20	13.9%	1.41%	15.28%	1	94
$510.00	Oct 30	$20.00	0.51	0.1%	3.93%	4.05%	2	13
$525.00	Oct 30	$13.50	0.41	3.1%	2.65%	5.72%	--	16

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 352

Total Puts 296

Put/Call Ratio 0.84

Net Difference 56

Prior's Put/Call Breakdown

Total Calls 11,170

Total Puts 2,485

Put/Call Ratio 0.22

Net Difference 8,685

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