SNPS - Options Database

SNPS

SYNOPSYS INC

$511.18 +1.69%

(10/8 10:30) ◀

Thursday, October 8, 2026 (10:35am)

▶

◀ 10/8 10:35

Option Volume

Detail

ℹ

Current (10/08 10:35am) 694

Calls: 367 (53%)

Puts: 327 (47%)

Prior (10/01) 13,953

Calls: 11,413 (82%)

Puts: 2,540 (18%)

Current vs Prior -95.03%

Calls: -96.78% (Calls)

Puts: -87.13% (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 -93.39%

Calls: -94.29%

Puts: -91.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:35am) $1.13M

Calls: $959.0K (85%)

Puts: $171.1K (15%)

Prior (10/01) $26.92M

Calls: $23.95M (89%)

Puts: $2.97M (11%)

Current vs Prior -95.80%

Calls: -96.00%

Puts: -94.23%

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 -93.76%

Calls: -92.68%

Puts: -96.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:35am) 0.89

Prior (10/01) 0.22

Current vs Prior +300.36%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +14.73%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:35am) 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 2.61% | 5.10%5.10% | 12.24%

Prior 4.12% | 6.41%9.00% | 14.12%

Current vs Prior -36.65% | -20.46%-43.40% | -13.36%

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

Current vs 7-Day Avg -49.97% | -28.53%-40.14% | -12.32%

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

Current vs 7-Day Eod -36.65% | -20.46%-10.90% | -4.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 88.10% | 17.22%

Calls: 102.78% | 21.21%

Puts: 73.42% | 13.23%

Prior 39.38% | 41.73%

Calls: 48.08% | 35.99%

Puts: 30.69% | 47.48%

Current vs Prior +123.72% | -58.73%

Prior 7-Day Avg 59.50% | 34.34%

Calls: 74.03% | 27.76%

Puts: 44.98% | 40.93%

Current vs 7-Day Avg +48.06% | -49.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($959.0K) vs puts ($171.1K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 95% vs prior. P/C ratio rising 300% - 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
10:35	BULLISH	BULLISH	BULLISH
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 46 of results (avg 7.7%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 20	102.50	107.60	$105.05	4.9%	--	0.94	67
$500.00	Oct 30	26.50	27.90	$27.20	5.1%	--	0.61	33
$440.00	Oct 30	72.00	76.40	$74.20	5.9%	--	0.92	55
$420.00	Nov 20	92.70	98.50	$95.60	6.1%	--	0.92	103
$455.00	Nov 6	60.70	64.50	$62.60	6.1%	1	0.85	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	25.80	27.20	$26.50	5.3%	--	0.46	54
$490.00	Nov 20	17.50	18.60	$18.05	6.1%	--	0.35	158
$520.00	Nov 20	30.80	32.80	$31.80	6.3%	--	0.52	15
$500.00	Nov 20	21.30	22.70	$22.00	6.4%	--	0.41	202
$480.00	Nov 20	13.90	15.00	$14.45	7.6%	3	0.30	336

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 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 9	81.90	88.40	$85.15	7.6%	--	1.00	27
$450.00	Oct 9	57.10	62.80	$59.95	9.5%	--	1.00	166
$470.00	Oct 9	37.00	43.20	$40.10	15.5%	--	1.00	15
$490.00	Oct 9	18.30	24.70	$21.50	29.8%	--	1.00	23
$410.00	Oct 16	97.30	103.90	$100.60	6.6%	--	0.99	582

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Nov 6	49.40	54.70	$52.05	10.2%	1	0.76	--
$530.00	Oct 16	22.70	28.00	$25.35	20.9%	--	0.76	22
$510.00	Oct 9	4.00	9.50	$6.75	81.5%	1	0.53	63
$520.00	Nov 20	30.80	32.80	$31.80	6.3%	--	0.52	15
$512.50	Oct 16	12.00	13.70	$12.85	13.2%	1	0.50	1

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 325, top 42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	1.30	2.20	$1.75	51.4%	42	0.12	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	0.01	111
$540.00	Oct 16	2.05	4.10	$3.08	66.6%	20	0.19	139
$520.00	Oct 9	0.80	3.40	$2.10	123.8%	15	0.24	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Oct 16	9.50	10.70	$10.10	11.9%	11	0.44	2
$470.00	Nov 20	10.90	11.90	$11.40	8.8%	11	0.25	42
$480.00	Oct 9	0.20	3.00	$1.60	175.0%	10	0.12	76
$500.00	Nov 13	19.00	23.30	$21.15	20.3%	10	0.42	16
$480.00	Oct 30	6.70	9.50	$8.10	34.6%	4	0.25	6

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 49.7%, max 123.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 9	Oct 30	86.2%	42.1%	104.9%	--	37
$495.00	Oct 9	Oct 30	66.4%	40.1%	65.4%	10	50
$512.50	Oct 9	Oct 16	56.2%	37.2%	51.0%	13	43
$505.00	Oct 9	Oct 30	56.2%	39.9%	40.8%	2	35
$500.00	Oct 9	Nov 20	54.6%	39.6%	37.7%	1	497

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$482.50	Oct 9	Oct 16	94.5%	42.3%	123.6%	1	19
$485.00	Oct 9	Nov 13	88.4%	41.1%	115.3%	--	65
$487.50	Oct 9	Oct 16	82.3%	43.2%	90.6%	--	39
$495.00	Oct 9	Oct 30	66.4%	40.1%	65.4%	--	30
$500.00	Oct 9	Nov 20	54.6%	39.6%	37.7%	2	233

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 0.53, avg 5.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$500.00	Nov 6	$19.65	$10.35	$19.65	78%	0.53	$489.65
$570.00	$580.00	Nov 20	$0.25	$9.75	$0.25	23%	39.00	$570.25
$550.00	$560.00	Nov 20	$1.10	$8.90	$1.10	32%	8.09	$551.10
$490.00	$500.00	Nov 20	$4.45	$5.55	$4.45	65%	1.25	$494.45
$550.00	$590.00	Oct 30	$3.07	$36.93	$3.07	23%	12.03	$553.07

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
$435.00	$420.00	Nov 13	$0.70	$14.30	$0.70	11%	20.43	$434.30
$490.00	$487.50	Oct 16	$0.10	$2.40	$0.10	23%	24.00	$489.90
$470.00	$460.00	Oct 16	$0.40	$9.60	$0.40	11%	24.00	$469.60
$470.00	$450.00	Oct 23	$1.50	$18.50	$1.50	15%	12.33	$468.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 0.35, avg 0.64)

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
$535.00	$540.00	Oct 30	$3.25	$3.25	$1.75	65%	1.86	$538.25
$580.00	$590.00	Nov 20	$3.12	$3.12	$6.88	79%	0.45	$583.12
$560.00	$570.00	Nov 20	$3.85	$3.85	$6.15	71%	0.63	$563.85
$540.00	$550.00	Nov 20	$4.60	$4.60	$5.40	62%	0.85	$544.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$445.00	Nov 13	$10.45	$10.45	$29.55	67%	0.35	$474.55
$490.00	$485.00	Oct 23	$3.40	$3.40	$1.60	70%	2.13	$486.60
$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	$1.80	$1.80	$0.70	93%	2.57	$420.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $7.53, cheapest $5.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Oct 9	Oct 16	$5.95	56.2%	37.2%
$505.00	Oct 9	Oct 30	$14.35	56.2%	39.9%
$502.50	Oct 9	Oct 16	$6.20	55.1%	40.5%
$510.00	Oct 9	Oct 16	$7.75	50.4%	39.1%
$515.00	Oct 9	Oct 16	$7.40	46.3%	39.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Oct 9	Oct 16	$4.10	56.2%	39.5%
$510.00	Oct 9	Oct 23	$9.00	50.4%	39.1%
$507.50	Oct 9	Oct 16	$5.45	44.1%	39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 2.39% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$510.00	Oct 9	$5.45	$6.75	$12.20	$497.80	$522.20	2.39%
$507.50	Oct 9	$7.90	$4.65	$12.55	$494.95	$520.05	2.46%
$505.00	Oct 9	$9.10	$4.95	$14.05	$490.95	$519.05	2.75%
$502.50	Oct 9	$10.25	$3.85	$14.10	$488.40	$516.60	2.76%
$500.00	Oct 9	$12.25	$2.98	$15.23	$484.77	$515.23	2.98%
$497.50	Oct 9	$14.30	$2.23	$16.53	$480.97	$514.03	3.23%
$495.00	Oct 9	$16.20	$2.75	$18.95	$476.05	$513.95	3.71%
$492.50	Oct 9	$18.35	$2.68	$21.03	$471.47	$513.53	4.11%
$490.00	Oct 9	$21.50	$1.05	$22.55	$467.45	$512.55	4.41%
$512.50	Oct 16	$10.95	$12.85	$23.80	$488.70	$536.30	4.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.95% of stock, avg 3.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$495.00	Oct 9	$2.10	$2.75	$4.85	$490.15	$524.85
$520.00	$500.00	Oct 9	$2.10	$2.98	$5.08	$494.92	$525.08
$522.50	$495.00	Oct 9	$2.63	$2.75	$5.38	$489.62	$527.88
$522.50	$500.00	Oct 9	$2.63	$2.98	$5.61	$494.39	$528.11
$515.00	$500.00	Oct 9	$2.95	$2.98	$5.93	$494.07	$520.93
$515.00	$495.00	Oct 9	$2.95	$2.75	$5.70	$489.30	$520.70
$590.00	$450.00	Oct 30	$2.93	$3.55	$6.48	$443.52	$596.48
$520.00	$502.50	Oct 9	$2.10	$3.85	$5.95	$496.55	$525.95
$515.00	$502.50	Oct 9	$2.95	$3.85	$6.80	$495.70	$521.80
$522.50	$502.50	Oct 9	$2.63	$3.85	$6.48	$496.02	$528.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 20.74, avg credit $2.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
440/445	535/540	Oct 30	$4.77	$0.23	54%	20.74	$440.23	$539.77
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	522/525	Oct 9	$3.43	$1.57	68%	2.18	$426.57	$525.93
470/472	540/545	Oct 9	$3.05	$1.95	74%	1.56	$469.45	$543.05
425/430	545/550	Oct 9	$2.20	$2.80	90%	0.79	$427.80	$547.20
420/422	590/600	Oct 16	$3.15	$6.85	84%	0.46	$419.35	$593.15
450/455	535/540	Oct 30	$3.95	$1.05	51%	3.76	$451.05	$538.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 11.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$520.00	$540.00	Nov 6	$1.65	$18.35	27%	11.12
$500.00	$510.00	$520.00	Nov 20	$0.20	$9.80	11%	49.00
$497.50	$500.00	$502.50	Oct 9	$0.05	$2.45	15%	49.00
$410.00	$420.00	$430.00	Nov 20	$0.10	$9.90	4%	99.00
$430.00	$440.00	$450.00	Nov 20	$0.20	$9.80	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$495.00	$500.00	$505.00	Oct 16	$0.05	$4.95	12%	99.00
$450.00	$460.00	$470.00	Nov 20	$0.20	$9.80	8%	49.00
$480.00	$490.00	$500.00	Nov 20	$0.35	$9.65	11%	27.57
$410.00	$420.00	$430.00	Nov 20	$0.15	$9.85	4%	65.67
$490.00	$500.00	$510.00	Nov 20	$0.55	$9.45	11%	17.18

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 $-2.70, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Oct 23	-$2.70	$27.30
$465.00	$495.00	1:2	Oct 30	-$9.85	$20.15
$470.00	$500.00	1:2	Nov 6	-$11.00	$19.00
$520.00	$540.00	1:2	Nov 6	-$2.90	$17.10
$550.00	$570.00	1:2	Nov 6	-$1.30	$18.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$512.50	1:2	Oct 16	-$0.35	$17.15
$480.00	$455.00	1:2	Oct 30	-$0.40	$24.60
$470.00	$450.00	1:2	Oct 23	-$0.60	$19.40
$495.00	$480.00	1:2	Oct 30	-$3.40	$11.60
$480.00	$470.00	1:2	Oct 23	-$0.95	$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 4.83%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 20	$24.70	0.48	1.7%	4.83%	6.56%	--	261
$530.00	Nov 20	$20.80	0.43	3.7%	4.07%	7.75%	3	137
$540.00	Nov 20	$17.10	0.38	5.6%	3.35%	8.98%	--	60
$560.00	Nov 20	$11.40	0.29	9.6%	2.23%	11.78%	1	48
$550.00	Nov 20	$10.70	0.32	7.6%	2.09%	9.69%	--	115
$520.00	Nov 6	$18.80	0.47	1.7%	3.68%	5.40%	--	170
$580.00	Nov 20	$7.60	0.21	13.5%	1.49%	14.95%	1	94
$525.00	Oct 30	$14.20	0.42	2.7%	2.78%	5.48%	--	16
$570.00	Nov 20	$5.60	0.23	11.5%	1.10%	12.60%	--	176
$535.00	Oct 30	$10.80	0.35	4.7%	2.11%	6.77%	--	26

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 367

Total Puts 327

Put/Call Ratio 0.89

Net Difference 40

Prior's Put/Call Breakdown

Total Calls 11,413

Total Puts 2,540

Put/Call Ratio 0.22

Net Difference 8,873

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