SNPS - Options Database

SNPS

SYNOPSYS INC

$437.16 -3.82%

$440.00 (+0.65%)🌙

as of 07/02 07:00 PM

(7/1 19:00) ◀

Thursday, July 2, 2026 (7:00pm)

▶ (7/6 18:59)

◀ 7/2 19:00 ▶

Option Volume

Detail

ℹ

Current (07/02) 4,010

Calls: 3,258 (81%)

Puts: 752 (19%)

Prior (07/01) 3,302

Calls: 2,312 (70%)

Puts: 990 (30%)

Current vs Prior +21.44%

Calls: +40.92% (Calls)

Puts: -24.04% (Puts)

Prior 7-Day Total 30,813

Calls: 17,062 (55%)

Puts: 13,751 (45%)

Prior 7-Day Average 4,401

Calls: 2,437 (55%)

Puts: 1,964 (45%)

Current vs Prior 7-Day Avg -8.90%

Calls: +33.67%

Puts: -61.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $4.47M

Calls: $2.91M (65%)

Puts: $1.55M (35%)

Prior (07/01) $13.87M

Calls: $12.78M (92%)

Puts: $1.09M (8%)

Current vs Prior -67.80%

Calls: -77.19%

Puts: +42.08%

Prior 7-Day Total $47.20M

Calls: $31.04M (66%)

Puts: $16.16M (34%)

Prior 7-Day Average $6.74M

Calls: $4.43M (66%)

Puts: $2.31M (34%)

Current vs Prior 7-Day Avg -33.77%

Calls: -34.29%

Puts: -32.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.23

Prior (07/01) 0.43

Current vs Prior -46.10%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -75.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 26,299

Calls: 10,131 (39%)

Puts: 16,168 (61%)

Prior (07/01) 21,654

Calls: 10,594 (49%)

Puts: 11,060 (51%)

Current vs Prior +21.45%

Prior 7-Day Total 135,854

Calls: 57,088 (39%)

Puts: 87,663 (61%)

Prior 7-Day Average 19,407

Calls: 8,155 (39%)

Puts: 12,523 (61%)

Current vs Prior 7-Day Avg +35.51%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.26% | 6.39%7.95% | 16.42%

Prior 2.93% | 6.06%-- | --

Current vs Prior +118.50% | +31.15%-- | --

Prior 7-Day Avg 3.92% | 6.83%-- | --

Current vs 7-Day Avg +62.92% | +16.39%-- | --

Prior 7-Day Eod 2.93% | 6.06%-- | --

Current vs 7-Day Eod +118.50% | +31.15%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.66% | 17.49%

Calls: 28.18% | 19.49%

Puts: 21.15% | 15.50%

Prior 24.66% | 17.49%

Calls: 28.18% | 19.49%

Puts: 21.15% | 15.50%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 40.04% | 22.95%

Calls: 48.43% | 26.30%

Puts: 36.79% | 21.41%

Current vs 7-Day Avg -38.42% | -23.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.91M). Light premium activity with dollar volume down 68% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (3,258 calls vs 752 puts). P/C ratio dropping 46% - sentiment shifting bullish.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 4 of results (avg 7.8%, best 7.5%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 17	80.50	86.80	$83.65	7.5%	5	0.94	48
$520.00	Aug 7	83.50	90.10	$86.80	7.6%	2	0.84	--
$515.00	Jul 31	77.90	84.30	$81.10	7.9%	2	0.83	3
$510.00	Jul 17	70.80	77.00	$73.90	8.4%	1	0.91	20

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. 47 found (avg delta 0.73, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 2	4.20	11.50	$7.85	93.0%	12	0.93	1
$390.00	Jul 2	44.00	51.60	$47.80	15.9%	4	0.91	4
$380.00	Jul 17	57.30	63.70	$60.50	10.6%	2	0.91	--
$400.00	Jul 2	34.00	41.70	$37.85	20.3%	1	0.90	2
$400.00	Jul 10	36.00	43.50	$39.75	18.9%	1	0.89	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 17	80.50	86.80	$83.65	7.5%	5	0.94	48
$475.00	Jul 2	33.90	41.00	$37.45	19.0%	2	0.92	--
$460.00	Jul 2	18.90	26.00	$22.45	31.6%	3	0.92	11
$465.00	Jul 2	23.90	31.90	$27.90	28.7%	1	0.91	--
$510.00	Jul 17	70.80	77.00	$73.90	8.4%	1	0.91	20

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 3.3K, top 566)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 2	0.00	1.10	$0.55	200.0%	566	0.07	580
$470.00	Jul 2	0.00	4.50	$2.25	200.0%	477	0.15	473
$455.00	Jul 10	2.55	9.00	$5.78	111.6%	473	0.30	5
$445.00	Jul 10	6.00	13.30	$9.65	75.6%	470	0.42	--
$500.00	Jul 17	1.60	2.50	$2.05	43.9%	156	0.10	423

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 2	0.00	4.20	$2.10	200.0%	37	0.48	68
$440.00	Jul 2	1.05	6.80	$3.93	146.3%	27	0.72	67
$425.00	Jul 17	10.30	14.30	$12.30	32.5%	25	0.37	39
$450.00	Jul 2	9.90	16.00	$12.95	47.1%	21	0.78	194
$432.50	Jul 10	8.90	13.70	$11.30	42.5%	20	0.44	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 1066.6%, max 3346.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Jul 2	Aug 7	1689.0%	49.0%	3346.9%	5	101
$500.00	Jul 2	Aug 7	1434.0%	51.0%	2711.8%	4	--
$505.00	Jul 2	Jul 17	1482.0%	56.0%	2546.4%	5	57
$485.00	Jul 2	Aug 14	1182.0%	50.0%	2264.0%	3	--
$390.00	Jul 2	Jul 17	1217.0%	55.0%	2112.7%	6	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Jul 2	Aug 7	1423.0%	49.0%	2804.1%	2	--
$390.00	Jul 2	Jul 24	1217.0%	46.0%	2545.7%	4	2.4K
$400.00	Jul 2	Aug 7	1009.0%	49.0%	1959.2%	12	--
$470.00	Jul 2	Jul 24	935.0%	47.0%	1889.4%	2	--
$410.00	Jul 2	Aug 7	797.0%	47.0%	1595.7%	2	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 40.67, avg 4.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$500.00	$505.00	Jul 2	$0.15	$4.85	$0.15	32.33	$500.15
$480.00	$500.00	Jul 24	$0.60	$19.40	$0.60	32.33	$480.60
$445.00	$447.50	Jul 10	$0.15	$2.35	$0.15	15.67	$445.15
$475.00	$480.00	Aug 7	$0.30	$4.70	$0.30	15.67	$475.30
$500.00	$510.00	Jul 24	$0.62	$9.38	$0.62	15.13	$500.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$385.00	$380.00	Jul 17	$0.12	$4.88	$0.12	40.67	$384.88
$412.50	$410.00	Jul 10	$0.12	$2.38	$0.12	19.83	$412.38
$395.00	$390.00	Jul 17	$0.25	$4.75	$0.25	19.00	$394.75
$380.00	$370.00	Jul 17	$0.65	$9.35	$0.65	14.38	$379.35
$392.50	$387.50	Jul 10	$0.34	$4.66	$0.34	13.71	$392.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 39.00, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$380.00	$390.00	Jul 17	$9.50	$9.50	$0.50	19.00	$389.50
$430.00	$435.00	Jul 2	$4.72	$4.72	$0.28	16.86	$434.72
$400.00	$420.00	Jul 10	$16.50	$16.50	$3.50	4.71	$416.50
$460.00	$462.50	Jul 10	$1.90	$1.90	$0.60	3.17	$461.90
$390.00	$440.00	Jul 17	$35.30	$35.30	$14.70	2.40	$425.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$520.00	$510.00	Jul 17	$9.75	$9.75	$0.25	39.00	$510.25
$460.00	$452.50	Jul 2	$6.95	$6.95	$0.55	12.64	$453.05
$470.00	$465.00	Jul 10	$4.60	$4.60	$0.40	11.50	$465.40
$477.50	$470.00	Jul 10	$6.85	$6.85	$0.65	10.54	$470.65
$510.00	$475.00	Jul 17	$31.95	$31.95	$3.05	10.48	$478.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $4.97, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Jul 2	Jul 10	$0.20	890.0%	46.0%
$505.00	Jul 2	Jul 17	$0.45	1482.0%	56.0%
$485.00	Jul 2	Jul 10	$0.58	1182.0%	63.0%
$470.00	Jul 2	Jul 10	$1.50	935.0%	55.0%
$472.50	Jul 10	Jul 17	$1.57	57.0%	47.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Jul 2	Jul 10	$0.25	1423.0%	76.0%
$395.00	Jul 10	Jul 17	$1.00	64.0%	52.0%
$390.00	Jul 2	Jul 17	$1.55	1217.0%	55.0%
$385.00	Jul 17	Jul 24	$2.08	49.0%	50.0%
$415.00	Jul 10	Jul 17	$2.10	54.0%	47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.10% of stock, avg 8.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$437.50	Jul 2	$2.40	$2.40	$4.80	$432.70	$442.30	1.10%
$435.00	Jul 2	$3.13	$2.10	$5.23	$429.77	$440.23	1.20%
$440.00	Jul 2	$1.43	$3.93	$5.36	$434.64	$445.36	1.23%
$430.00	Jul 2	$7.85	$1.13	$8.98	$421.02	$438.98	2.05%
$450.00	Jul 2	$2.25	$12.95	$15.20	$434.80	$465.20	3.48%
$420.00	Jul 2	$17.80	$2.00	$19.80	$400.20	$439.80	4.53%
$460.00	Jul 2	$0.55	$22.45	$23.00	$437.00	$483.00	5.26%
$435.00	Jul 10	$14.35	$11.90	$26.25	$408.75	$461.25	6.00%
$437.50	Jul 10	$13.00	$13.60	$26.60	$410.90	$464.10	6.08%
$440.00	Jul 10	$11.70	$14.90	$26.60	$413.40	$466.60	6.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.59% of stock, avg 5.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$430.00	Jul 2	$1.43	$1.13	$2.56	$427.44	$442.56
$450.00	$430.00	Jul 2	$2.25	$1.13	$3.38	$426.62	$453.38
$455.00	$430.00	Jul 2	$2.25	$1.13	$3.38	$426.62	$458.38
$457.50	$430.00	Jul 2	$2.25	$1.13	$3.38	$426.62	$460.88
$440.00	$425.00	Jul 2	$1.43	$2.00	$3.43	$421.57	$443.43
$440.00	$420.00	Jul 2	$1.43	$2.00	$3.43	$416.57	$443.43
$440.00	$432.50	Jul 2	$1.43	$2.05	$3.48	$429.02	$443.48
$437.50	$430.00	Jul 2	$2.40	$1.13	$3.53	$426.47	$441.03
$440.00	$435.00	Jul 2	$1.43	$2.10	$3.53	$431.47	$443.53
$450.00	$425.00	Jul 2	$2.25	$2.00	$4.25	$420.75	$454.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 24.00, avg credit $4.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
420/425	445/450	Jul 17	$4.80	$0.20	24.00	$420.20	$449.80
412/415	435/438	Jul 10	$2.35	$0.15	15.67	$412.65	$437.35
375/380	400/420	Jul 10	$18.47	$1.53	12.07	$361.53	$418.47
412/415	438/440	Jul 10	$2.30	$0.20	11.50	$412.70	$439.80
385/390	445/450	Jul 17	$4.60	$0.40	11.50	$385.40	$449.60
425/430	470/475	Jul 31	$4.55	$0.45	10.11	$425.45	$474.55
445/448	470/475	Jul 2	$4.52	$0.48	9.42	$442.98	$474.52
408/410	450/452	Jul 10	$2.23	$0.27	8.26	$407.77	$452.23
395/400	445/450	Jul 17	$4.35	$0.65	6.69	$395.65	$449.35
430/432	478/480	Jul 2	$2.17	$0.33	6.58	$430.33	$479.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 30.25, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$452.50	$455.00	Jul 10	$0.08	$2.42	30.25
$452.50	$455.00	$457.50	Jul 17	$0.10	$2.40	24.00
$490.00	$495.00	$500.00	Jul 17	$0.20	$4.80	24.00
$440.00	$442.50	$445.00	Jul 17	$0.25	$2.25	9.00
$470.00	$472.50	$475.00	Jul 10	$0.34	$2.16	6.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$405.00	$410.00	Jul 17	$0.20	$4.80	24.00
$465.00	$470.00	$475.00	Jul 2	$0.45	$4.55	10.11
$460.00	$465.00	$470.00	Jul 10	$0.45	$4.55	10.11
$432.50	$435.00	$437.50	Jul 2	$0.25	$2.25	9.00
$445.00	$450.00	$455.00	Jul 10	$0.55	$4.45	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-2.50, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$520.00	1:2	Jul 31	-$2.50	$27.50
$450.00	$475.00	1:2	Aug 7	-$5.60	$19.40
$480.00	$500.00	1:2	Aug 7	-$3.50	$16.50
$480.00	$500.00	1:2	Jul 24	-$4.85	$15.15
$400.00	$420.00	1:2	Jul 10	-$6.75	$13.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$475.00	1:2	Jul 17	-$10.00	$25.00
$380.00	$360.00	1:2	Aug 7	-$0.96	$19.04
$400.00	$380.00	1:2	Aug 7	-$1.40	$18.60
$400.00	$380.00	1:2	Jul 31	-$4.00	$16.00
$515.00	$480.00	1:2	Jul 31	-$23.30	$11.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.57%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Jul 31	$20.00	0.50	0.7%	4.57%	5.22%	1	11
$450.00	Aug 7	$19.10	0.46	2.9%	4.37%	7.31%	1	2
$450.00	Jul 24	$14.90	0.43	2.9%	3.41%	6.35%	1	7
$460.00	Jul 31	$14.10	0.39	5.2%	3.23%	8.45%	2	--
$455.00	Jul 31	$14.00	0.41	4.1%	3.20%	7.28%	1	--
$440.00	Jul 17	$12.80	0.49	0.7%	2.93%	3.58%	4	35
$442.50	Jul 17	$11.90	0.47	1.2%	2.72%	3.94%	1	--
$437.50	Jul 10	$11.70	0.50	0.1%	2.68%	2.75%	6	--
$470.00	Jul 31	$10.80	0.33	7.5%	2.47%	9.98%	2	--
$480.00	Aug 7	$10.50	0.32	9.8%	2.40%	12.20%	6	1

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 3,258

Total Puts 752

Put/Call Ratio 0.23

Net Difference 2,506

Prior's Put/Call Breakdown

Total Calls 2,312

Total Puts 990

Put/Call Ratio 0.43

Net Difference 1,322

Prior 7-Day Put/Call Summary

Total Calls 17,062

Total Puts 13,751

Average Put/Call Ratio 0.93

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