SNPS - Options Database

SNPS

SYNOPSYS INC

$454.33 +5.62%

$458.00 (+0.81%)🌙

as of 10/26 06:54 PM

(10/23 18:52) ◀

Monday, October 26, 2026 (6:54pm)

▶ (10/27 18:53)

◀ 10/26 18:54 ▶

Option Volume

Detail

ℹ

Current (10/26) 2,978

Calls: 1,848 (62%)

Puts: 1,130 (38%)

Prior (10/23) 2,279

Calls: 1,006 (44%)

Puts: 1,273 (56%)

Current vs Prior +30.67%

Calls: +83.70% (Calls)

Puts: -11.23% (Puts)

Prior 7-Day Total 40,987

Calls: 29,248 (71%)

Puts: 11,739 (29%)

Prior 7-Day Average 5,855

Calls: 4,178 (71%)

Puts: 1,677 (29%)

Current vs Prior 7-Day Avg -49.14%

Calls: -55.77%

Puts: -32.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $4.63M

Calls: $2.91M (63%)

Puts: $1.72M (37%)

Prior (10/23) $4.07M

Calls: $2.11M (52%)

Puts: $1.96M (48%)

Current vs Prior +13.73%

Calls: +37.97%

Puts: -12.32%

Prior 7-Day Total $70.87M

Calls: $48.68M (69%)

Puts: $22.20M (31%)

Prior 7-Day Average $10.12M

Calls: $6.95M (69%)

Puts: $3.17M (31%)

Current vs Prior 7-Day Avg -54.27%

Calls: -58.17%

Puts: -45.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.61

Prior (10/23) 1.27

Current vs Prior -51.68%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -25.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26) 39,020

Calls: 26,278 (67%)

Puts: 12,742 (33%)

Prior (10/23) 22,836

Calls: 15,552 (68%)

Puts: 7,284 (32%)

Current vs Prior +70.87%

Prior 7-Day Total 231,908

Calls: 154,301 (67%)

Puts: 77,607 (33%)

Prior 7-Day Average 33,129

Calls: 22,043 (67%)

Puts: 11,086 (33%)

Current vs Prior 7-Day Avg +17.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 5.91% | 7.25%10.63% | 16.61%

Prior 5.92% | 8.04%10.09% | 16.19%

Current vs Prior -0.12% | -9.84%+5.36% | +2.56%

Prior 7-Day Avg 4.29% | 6.52%7.75% | 14.12%

Current vs 7-Day Avg +37.73% | +11.30%+37.18% | +17.64%

Prior 7-Day Eod 5.92% | 8.04%10.09% | 16.19%

Current vs 7-Day Eod -0.12% | -9.84%+5.36% | +2.56%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 88.10% | 17.22%

Calls: 102.78% | 21.21%

Puts: 73.42% | 13.23%

Prior 88.10% | 17.22%

Calls: 102.78% | 21.21%

Puts: 73.42% | 13.23%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 88.10% | 17.22%

Calls: 102.78% | 21.21%

Puts: 73.42% | 13.23%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.91M). Bullish P/C ratio of 0.61. P/C ratio dropping 52% - sentiment shifting bullish. Call-heavy open interest (26,278 calls vs 12,742 puts) suggests bullish 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 3 of results (avg 8.6%, best 6.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 30	83.20	88.90	$86.05	6.6%	15	1.00	15
$400.00	Nov 6	55.50	61.00	$58.25	9.4%	1	0.92	1

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 30	60.50	66.70	$63.60	9.7%	2	0.95	--

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. 43 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 30	83.20	88.90	$86.05	6.6%	15	1.00	15
$405.00	Oct 30	48.80	54.10	$51.45	10.3%	2	1.00	4
$400.00	Nov 6	55.50	61.00	$58.25	9.4%	1	0.92	1
$422.50	Oct 30	32.30	39.00	$35.65	18.8%	1	0.90	--
$435.00	Oct 30	22.00	27.40	$24.70	21.9%	4	0.81	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 30	60.50	66.70	$63.60	9.7%	2	0.95	--
$525.00	Nov 27	70.60	78.90	$74.75	11.1%	1	0.82	--
$520.00	Nov 27	66.20	74.00	$70.10	11.1%	2	0.82	--
$480.00	Oct 30	24.30	32.00	$28.15	27.4%	1	0.80	--
$515.00	Nov 27	61.90	70.00	$65.95	12.3%	1	0.79	--

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 1.8K, top 316)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	5.50	7.70	$6.60	33.3%	316	0.23	454
$460.00	Oct 30	8.30	11.00	$9.65	28.0%	159	0.45	20
$450.00	Oct 30	13.10	18.00	$15.55	31.5%	140	0.59	16
$500.00	Oct 30	0.50	1.20	$0.85	82.4%	108	0.07	116
$465.00	Oct 30	6.30	11.00	$8.65	54.3%	48	0.40	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$457.50	Oct 30	10.40	16.70	$13.55	46.5%	67	0.51	1
$455.00	Oct 30	9.90	15.80	$12.85	45.9%	56	0.48	--
$400.00	Nov 20	3.20	7.80	$5.50	83.6%	26	0.16	434
$440.00	Nov 20	14.10	18.30	$16.20	25.9%	24	0.37	304
$455.00	Nov 27	20.50	28.00	$24.25	30.9%	22	0.47	--

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 29.7%, max 63.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Oct 30	Dec 4	76.5%	46.9%	63.2%	4	49
$455.00	Oct 30	Nov 27	69.2%	44.9%	54.0%	50	669
$450.00	Oct 30	Dec 4	68.1%	45.4%	50.0%	180	17
$445.00	Oct 30	Nov 27	66.9%	45.5%	47.0%	24	670
$470.00	Oct 30	Dec 4	70.3%	48.6%	44.7%	31	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Oct 30	Nov 27	68.1%	45.7%	49.0%	9	65
$445.00	Oct 30	Nov 6	66.9%	50.5%	32.6%	3	145
$460.00	Oct 30	Nov 20	62.7%	49.4%	26.9%	6	260
$440.00	Nov 6	Nov 20	55.2%	49.1%	12.4%	25	304
$430.00	Nov 6	Nov 20	54.0%	48.4%	11.5%	4	218

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 0.76, avg 4.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$460.00	Dec 4	$3.95	$6.05	$3.95	56%	1.53	$453.95
$490.00	$515.00	Dec 4	$5.20	$19.80	$5.20	34%	3.81	$495.20
$470.00	$475.00	Nov 6	$0.45	$4.55	$0.45	38%	10.11	$470.45
$500.00	$510.00	Nov 20	$0.80	$9.20	$0.80	23%	11.50	$500.80
$485.00	$490.00	Nov 20	$0.50	$4.50	$0.50	33%	9.00	$485.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$477.50	$465.00	Oct 30	$7.10	$5.40	$7.10	74%	0.76	$470.40
$445.00	$440.00	Nov 6	$0.60	$4.40	$0.60	38%	7.33	$444.40
$455.00	$450.00	Nov 6	$1.25	$3.75	$1.25	48%	3.00	$453.75
$430.00	$405.00	Nov 6	$2.90	$22.10	$2.90	26%	7.62	$427.10
$427.50	$420.00	Oct 30	$0.25	$7.25	$0.25	15%	29.00	$427.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 0.48, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$500.00	Nov 20	$4.65	$4.65	$5.35	69%	0.87	$494.65
$485.00	$487.50	Oct 30	$2.13	$2.13	$0.37	78%	5.76	$487.13
$475.00	$480.00	Nov 6	$2.90	$2.90	$2.10	66%	1.38	$477.90
$477.50	$480.00	Oct 30	$1.85	$1.85	$0.65	74%	2.85	$479.35
$485.00	$490.00	Nov 6	$2.40	$2.40	$2.60	73%	0.92	$487.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$405.00	Nov 27	$14.65	$14.65	$30.35	56%	0.48	$435.35
$437.50	$427.50	Oct 30	$3.27	$3.27	$6.73	73%	0.49	$434.23
$400.00	$390.00	Nov 20	$2.40	$2.40	$7.60	84%	0.32	$397.60
$450.00	$445.00	Nov 6	$3.00	$3.00	$2.00	57%	1.50	$447.00
$435.00	$430.00	Nov 6	$2.30	$2.30	$2.70	70%	0.85	$432.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $4.78, cheapest $6.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Oct 30	Nov 13	$6.40	66.9%	46.0%
$455.00	Oct 30	Nov 6	$5.00	69.2%	49.1%
$450.00	Oct 30	Nov 20	$11.00	68.1%	48.7%
$470.00	Oct 30	Nov 6	$2.70	70.3%	51.2%
$457.50	Oct 30	Nov 6	$4.15	66.3%	53.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Oct 30	Nov 6	$2.55	69.2%	49.1%
$445.00	Oct 30	Nov 6	$3.20	66.9%	50.5%
$450.00	Oct 30	Nov 6	$3.90	68.1%	53.0%
$457.50	Oct 30	Nov 6	$3.95	66.3%	53.0%
$465.00	Oct 30	Nov 6	$3.30	68.2%	55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 5.38% of stock, avg 7.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$460.00	Oct 30	$9.65	$14.80	$24.45	$435.55	$484.45	5.38%
$455.00	Oct 30	$11.95	$12.85	$24.80	$430.20	$479.80	5.46%
$457.50	Oct 30	$11.45	$13.55	$25.00	$432.50	$482.50	5.50%
$450.00	Oct 30	$15.55	$10.25	$25.80	$424.20	$475.80	5.68%
$445.00	Oct 30	$18.30	$7.95	$26.25	$418.75	$471.25	5.78%
$465.00	Oct 30	$8.65	$18.10	$26.75	$438.25	$491.75	5.89%
$477.50	Oct 30	$4.85	$25.20	$30.05	$447.45	$507.55	6.61%
$480.00	Oct 30	$3.00	$28.15	$31.15	$448.85	$511.15	6.86%
$455.00	Nov 6	$16.95	$15.40	$32.35	$422.65	$487.35	7.12%
$457.50	Nov 6	$15.60	$17.50	$33.10	$424.40	$490.60	7.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 2.16% of stock, avg 5.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$375.00	Nov 27	$5.50	$4.33	$9.83	$365.17	$534.83
$525.00	$370.00	Nov 27	$5.50	$4.35	$9.85	$360.15	$534.85
$515.00	$375.00	Nov 27	$6.85	$4.33	$11.18	$363.82	$526.18
$515.00	$370.00	Nov 27	$6.85	$4.35	$11.20	$358.80	$526.20
$525.00	$405.00	Nov 27	$5.50	$7.45	$12.95	$392.05	$537.95
$467.50	$427.50	Oct 30	$8.25	$2.18	$10.43	$417.07	$477.93
$465.00	$427.50	Oct 30	$8.65	$2.18	$10.83	$416.67	$475.83
$515.00	$405.00	Nov 27	$6.85	$7.45	$14.30	$390.70	$529.30
$462.50	$427.50	Oct 30	$8.70	$2.18	$10.88	$416.62	$473.38
$467.50	$437.50	Oct 30	$8.25	$5.45	$13.70	$423.80	$481.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 2.39, avg credit $3.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
390/400	490/500	Nov 20	$7.05	$2.95	53%	2.39	$392.95	$497.05
380/390	490/500	Nov 20	$5.97	$4.03	59%	1.48	$384.03	$495.97
430/435	485/490	Nov 6	$4.70	$0.30	42%	15.67	$430.30	$489.70
400/405	475/480	Nov 6	$4.12	$0.88	52%	4.68	$400.88	$479.12
370/380	490/500	Nov 20	$5.35	$4.65	62%	1.15	$374.65	$495.35
400/405	485/490	Nov 6	$3.62	$1.38	59%	2.62	$401.38	$488.62
400/410	490/500	Nov 20	$6.60	$3.40	49%	1.94	$403.40	$496.60
430/435	495/500	Nov 6	$3.85	$1.15	50%	3.35	$431.15	$498.85
405/408	478/480	Oct 30	$2.15	$0.35	66%	6.14	$405.35	$479.65
365/368	475/480	Nov 6	$3.10	$1.90	61%	1.63	$364.40	$478.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 15.67, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$445.00	$450.00	$455.00	Nov 20	$0.30	$4.70	7%	15.67
$510.00	$515.00	$520.00	Nov 6	$0.17	$4.83	0%	28.41
$475.00	$480.00	$485.00	Nov 13	$0.30	$4.70	5%	15.67
$455.00	$460.00	$465.00	Nov 13	$0.50	$4.50	8%	9.00
$455.00	$457.50	$460.00	Nov 6	$0.40	$2.10	5%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$445.00	$450.00	$455.00	Oct 30	$0.30	$4.70	12%	15.67
$390.00	$395.00	$400.00	Oct 30	$0.07	$4.93	1%	70.43
$395.00	$400.00	$405.00	Oct 30	$0.27	$4.73	3%	17.52
$370.00	$380.00	$390.00	Nov 20	$0.62	$9.38	6%	15.13
$515.00	$520.00	$525.00	Nov 27	$0.50	$4.50	3%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-16.85, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$405.00	1:2	Oct 30	-$16.85	$18.15
$410.00	$445.00	1:2	Nov 27	-$7.75	$27.25
$400.00	$427.50	1:2	Nov 6	-$11.95	$15.55
$490.00	$515.00	1:2	Nov 27	-$1.75	$23.25
$490.00	$515.00	1:2	Dec 4	-$4.20	$20.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$405.00	1:2	Nov 6	-$1.10	$23.90
$405.00	$375.00	1:2	Nov 27	-$1.21	$28.79
$460.00	$440.00	1:2	Nov 20	-$6.90	$13.10
$400.00	$390.00	1:2	Nov 20	-$0.70	$9.30
$390.00	$380.00	1:2	Nov 20	-$0.46	$9.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.04%, avg 1.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$460.00	Dec 4	$22.90	0.51	1.2%	5.04%	6.29%	1	--
$470.00	Dec 4	$18.50	0.45	3.5%	4.07%	7.52%	1	--
$475.00	Dec 4	$16.10	0.42	4.5%	3.54%	8.09%	1	--
$480.00	Dec 4	$14.20	0.40	5.7%	3.13%	8.78%	1	--
$485.00	Dec 4	$13.10	0.37	6.8%	2.88%	9.63%	1	--
$490.00	Dec 4	$10.90	0.34	7.8%	2.40%	10.25%	1	--
$455.00	Nov 27	$22.00	0.53	0.1%	4.84%	4.99%	14	8
$465.00	Nov 20	$16.70	0.46	2.4%	3.68%	6.02%	1	--
$460.00	Nov 20	$18.80	0.49	1.2%	4.14%	5.39%	9	131
$455.00	Nov 20	$21.00	0.53	0.1%	4.62%	4.77%	1	3

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 1,848

Total Puts 1,130

Put/Call Ratio 0.61

Net Difference 718

Prior's Put/Call Breakdown

Total Calls 1,006

Total Puts 1,273

Put/Call Ratio 1.27

Net Difference -267

Prior 7-Day Put/Call Summary

Total Calls 29,248

Total Puts 11,739

Average Put/Call Ratio 0.82

Ratio Trend Falling

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