SNPS - Options Database

SNPS

SYNOPSYS INC

$433.82 -2.62%

$438.00 (+0.96%)🌙

as of 07/13 07:02 PM

(7/10 19:04) ◀

Monday, July 13, 2026 (7:02pm)

▶ (7/14 19:27)

◀ 7/13 19:02 ▶

Option Volume

Detail

ℹ

Current (07/13) 3,261

Calls: 1,486 (46%)

Puts: 1,775 (54%)

Prior (07/10) 4,742

Calls: 3,592 (76%)

Puts: 1,150 (24%)

Current vs Prior -31.23%

Calls: -58.63% (Calls)

Puts: +54.35% (Puts)

Prior 7-Day Total 24,013

Calls: 15,750 (66%)

Puts: 8,263 (34%)

Prior 7-Day Average 3,430

Calls: 2,250 (66%)

Puts: 1,180 (34%)

Current vs Prior 7-Day Avg -4.94%

Calls: -33.96%

Puts: +50.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $8.05M

Calls: $3.56M (44%)

Puts: $4.49M (56%)

Prior (07/10) $2.93M

Calls: $1.71M (58%)

Puts: $1.22M (42%)

Current vs Prior +174.97%

Calls: +107.93%

Puts: +269.35%

Prior 7-Day Total $48.30M

Calls: $32.89M (68%)

Puts: $15.41M (32%)

Prior 7-Day Average $6.90M

Calls: $4.70M (68%)

Puts: $2.20M (32%)

Current vs Prior 7-Day Avg +16.71%

Calls: -24.22%

Puts: +104.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.19

Prior (07/10) 0.32

Current vs Prior +273.09%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +76.02%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 28,462

Calls: 11,757 (41%)

Puts: 16,705 (59%)

Prior (07/10) 18,507

Calls: 6,382 (34%)

Puts: 12,125 (66%)

Current vs Prior +53.79%

Prior 7-Day Total 141,689

Calls: 54,700 (39%)

Puts: 86,989 (61%)

Prior 7-Day Average 20,241

Calls: 7,814 (39%)

Puts: 12,427 (61%)

Current vs Prior 7-Day Avg +40.61%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.59% | 7.02%4.59% | 13.42%

Prior 4.43% | 7.45%4.43% | 13.59%

Current vs Prior +3.47% | -5.81%+3.47% | -1.29%

Prior 7-Day Avg 4.32% | 6.97%6.36% | 14.70%

Current vs 7-Day Avg +6.21% | +0.67%-27.82% | -8.76%

Prior 7-Day Eod 4.43% | 7.45%4.43% | 13.59%

Current vs 7-Day Eod +3.47% | -5.81%+3.47% | -1.29%

Sentiment BEARISHBEARISH

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 24.66% | 17.49%

Calls: 28.18% | 19.49%

Puts: 21.15% | 15.50%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 175% vs prior. Slightly bearish P/C ratio of 1.19. P/C ratio rising 273% - increased hedging/bearish positioning. Rising open interest (up 54%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 13 of results (avg 8.2%, best 6.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	77.90	83.60	$80.75	7.1%	14	0.88	1
$410.00	Aug 21	39.00	43.00	$41.00	9.8%	1	0.67	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	40.00	42.60	$41.30	6.3%	58	0.61	27
$450.00	Aug 21	33.70	36.00	$34.85	6.6%	18	0.56	151
$420.00	Aug 21	18.60	20.00	$19.30	7.3%	16	0.39	56
$440.00	Aug 21	27.90	30.00	$28.95	7.3%	10	0.50	71
$430.00	Aug 21	22.80	24.70	$23.75	8.0%	14	0.45	--

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. 40 found (avg delta 0.74, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	32.50	38.50	$35.50	16.9%	3	0.91	33
$360.00	Aug 21	77.90	83.60	$80.75	7.1%	14	0.88	1
$380.00	Aug 21	60.70	67.10	$63.90	10.0%	2	0.81	--
$410.00	Aug 21	39.00	43.00	$41.00	9.8%	1	0.67	--
$425.00	Jul 17	13.70	15.70	$14.70	13.6%	1	0.66	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 17	83.40	90.40	$86.90	8.1%	1	0.99	--
$515.00	Jul 17	78.30	85.30	$81.80	8.6%	1	0.99	1
$500.00	Jul 17	62.60	69.00	$65.80	9.7%	7	0.99	101
$510.00	Jul 17	72.80	80.20	$76.50	9.7%	1	0.99	--
$490.00	Jul 17	53.30	60.30	$56.80	12.3%	6	0.98	45

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 1.7K, top 145)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	19.40	21.70	$20.55	11.2%	145	0.44	68
$460.00	Jul 17	0.05	2.85	$1.45	193.1%	64	0.13	179
$450.00	Jul 17	2.75	7.20	$4.97	89.5%	62	0.29	139
$460.00	Aug 21	15.70	19.10	$17.40	19.5%	54	0.39	68
$440.00	Aug 21	22.00	27.00	$24.50	20.4%	40	0.49	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Jul 24	24.70	31.30	$28.00	23.6%	133	0.72	14
$400.00	Jul 17	0.30	1.80	$1.05	142.9%	63	0.09	395
$460.00	Aug 21	40.00	42.60	$41.30	6.3%	58	0.61	27
$420.00	Jul 17	3.30	5.90	$4.60	56.5%	46	0.28	464
$430.00	Jul 17	6.40	7.80	$7.10	19.7%	45	0.42	178

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 19.2%, max 60.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$472.50	Jul 17	Jul 24	74.9%	51.6%	45.2%	6	--
$520.00	Jul 17	Aug 21	67.5%	51.6%	30.8%	23	273
$455.00	Jul 17	Jul 24	57.4%	44.4%	29.1%	12	4
$450.00	Jul 17	Aug 21	61.8%	48.5%	27.3%	207	207
$510.00	Jul 17	Aug 21	64.0%	50.4%	27.0%	14	60

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Jul 17	Aug 14	77.5%	48.2%	60.8%	26	1
$465.00	Jul 17	Jul 24	62.7%	46.2%	35.7%	2	--
$380.00	Jul 17	Aug 21	64.8%	49.0%	32.4%	23	878
$455.00	Jul 17	Jul 24	57.4%	44.4%	29.1%	135	14
$450.00	Jul 17	Aug 21	61.8%	48.5%	27.3%	40	372

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 49.00, avg 4.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$490.00	$495.00	Jul 17	$0.15	$4.85	$0.15	32.33	$490.15
$480.00	$485.00	Jul 17	$0.22	$4.78	$0.22	21.73	$480.22
$500.00	$510.00	Aug 21	$0.90	$9.10	$0.90	10.11	$500.90
$510.00	$520.00	Aug 21	$0.90	$9.10	$0.90	10.11	$510.90
$490.00	$500.00	Jul 24	$1.02	$8.98	$1.02	8.80	$491.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$390.00	$380.00	Jul 17	$0.20	$9.80	$0.20	49.00	$389.80
$410.00	$405.00	Jul 31	$0.20	$4.80	$0.20	24.00	$409.80
$380.00	$370.00	Aug 21	$0.45	$9.55	$0.45	21.22	$379.55
$412.50	$410.00	Jul 17	$0.19	$2.31	$0.19	12.16	$412.31
$420.00	$412.50	Jul 24	$0.70	$6.80	$0.70	9.71	$419.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 65.67, avg 2.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$425.00	$430.00	Jul 17	$4.40	$4.40	$0.60	7.33	$429.40
$360.00	$380.00	Aug 21	$16.85	$16.85	$3.15	5.35	$376.85
$400.00	$425.00	Jul 17	$20.80	$20.80	$4.20	4.95	$420.80
$465.00	$470.00	Aug 7	$4.10	$4.10	$0.90	4.56	$469.10
$450.00	$452.50	Jul 17	$2.02	$2.02	$0.48	4.21	$452.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$490.00	$480.00	Jul 17	$9.85	$9.85	$0.15	65.67	$480.15
$480.00	$470.00	Jul 17	$9.40	$9.40	$0.60	15.67	$470.60
$420.00	$417.50	Jul 17	$2.30	$2.30	$0.20	11.50	$417.70
$442.50	$440.00	Jul 17	$2.30	$2.30	$0.20	11.50	$440.20
$465.00	$460.00	Jul 17	$4.50	$4.50	$0.50	9.00	$460.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $5.93, cheapest $0.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Jul 17	Jul 24	$1.10	54.5%	53.1%
$472.50	Jul 17	Jul 24	$1.30	74.9%	51.6%
$470.00	Jul 17	Jul 24	$1.83	56.7%	45.3%
$490.00	Jul 17	Jul 24	$1.94	58.3%	55.4%
$450.00	Jul 17	Jul 24	$1.98	61.8%	44.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Aug 14	Aug 21	$0.90	56.5%	53.7%
$400.00	Jul 17	Jul 24	$2.08	58.4%	48.9%
$465.00	Jul 17	Jul 24	$2.65	62.7%	46.2%
$410.00	Jul 17	Jul 24	$2.80	49.4%	44.3%
$500.00	Jul 17	Aug 7	$3.30	54.5%	49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 4.01% of stock, avg 9.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$430.00	Jul 17	$10.30	$7.10	$17.40	$412.60	$447.40	4.01%
$440.00	Jul 17	$5.80	$11.90	$17.70	$422.30	$457.70	4.08%
$437.50	Jul 17	$7.70	$11.05	$18.75	$418.75	$456.25	4.32%
$425.00	Jul 17	$14.70	$5.10	$19.80	$405.20	$444.80	4.56%
$442.50	Jul 17	$6.10	$14.20	$20.30	$422.20	$462.80	4.68%
$445.00	Jul 17	$5.05	$15.90	$20.95	$424.05	$465.95	4.83%
$447.50	Jul 17	$4.15	$17.60	$21.75	$425.75	$469.25	5.01%
$450.00	Jul 17	$4.97	$18.35	$23.32	$426.68	$473.32	5.38%
$452.50	Jul 17	$2.95	$21.60	$24.55	$427.95	$477.05	5.66%
$455.00	Jul 17	$3.15	$24.35	$27.50	$427.50	$482.50	6.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 1.88% of stock, avg 4.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$495.00	$380.00	Aug 7	$3.10	$5.05	$8.15	$371.85	$503.15
$500.00	$380.00	Aug 7	$3.95	$5.05	$9.00	$371.00	$509.00
$450.00	$422.50	Jul 17	$4.97	$4.85	$9.82	$412.68	$459.82
$445.00	$422.50	Jul 17	$5.05	$4.85	$9.90	$412.60	$454.90
$450.00	$425.00	Jul 17	$4.97	$5.10	$10.07	$414.93	$460.07
$445.00	$425.00	Jul 17	$5.05	$5.10	$10.15	$414.85	$455.15
$440.00	$422.50	Jul 17	$5.80	$4.85	$10.65	$411.85	$450.65
$440.00	$425.00	Jul 17	$5.80	$5.10	$10.90	$414.10	$450.90
$442.50	$422.50	Jul 17	$6.10	$4.85	$10.95	$411.55	$453.45
$450.00	$427.50	Jul 17	$4.97	$6.15	$11.12	$416.38	$461.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 49.00, avg credit $5.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
400/405	425/430	Jul 17	$4.90	$0.10	49.00	$400.10	$429.90
420/422	425/430	Jul 17	$4.65	$0.35	13.29	$417.85	$429.65
440/450	460/470	Aug 21	$9.25	$0.75	12.33	$440.75	$469.25
410/412	425/430	Jul 17	$4.59	$0.41	11.20	$407.91	$429.59
420/422	450/452	Jul 17	$2.27	$0.23	9.87	$420.23	$452.27
422/425	450/452	Jul 17	$2.27	$0.23	9.87	$422.73	$452.27
450/460	480/490	Aug 21	$9.00	$1.00	9.00	$451.00	$489.00
432/440	482/490	Jul 24	$6.73	$0.77	8.74	$433.27	$489.23
410/412	450/455	Jul 24	$4.47	$0.53	8.43	$408.03	$454.47
450/460	470/480	Aug 21	$8.90	$1.10	8.09	$451.10	$478.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$495.00	$500.00	Jul 17	$0.12	$4.88	40.67
$480.00	$485.00	$490.00	Jul 17	$0.17	$4.83	28.41
$442.50	$445.00	$447.50	Jul 17	$0.15	$2.35	15.67
$490.00	$500.00	$510.00	Aug 21	$0.60	$9.40	15.67
$430.00	$440.00	$450.00	Aug 21	$0.80	$9.20	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$392.50	$395.00	Jul 17	$0.05	$2.45	49.00
$427.50	$430.00	$432.50	Jul 17	$0.05	$2.45	49.00
$390.00	$400.00	$410.00	Aug 21	$0.25	$9.75	39.00
$470.00	$480.00	$490.00	Jul 17	$0.45	$9.55	21.22
$440.00	$450.00	$460.00	Aug 21	$0.55	$9.45	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. 68 found (best net $-0.70, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$470.00	1:2	Jul 24	-$0.11	$14.89
$450.00	$470.00	1:2	Aug 14	-$5.70	$14.30
$380.00	$410.00	1:2	Aug 21	-$18.10	$11.90
$510.00	$520.00	1:2	Jul 17	-$0.02	$9.98
$470.00	$485.00	1:2	Aug 14	-$5.05	$9.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$380.00	1:2	Aug 7	-$0.70	$24.30
$390.00	$380.00	1:2	Jul 17	-$0.05	$9.95
$370.00	$360.00	1:2	Aug 21	-$1.05	$8.95
$410.00	$400.00	1:2	Jul 24	-$1.98	$8.02
$415.00	$400.00	1:2	Aug 14	-$8.25	$6.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 5.07%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Aug 21	$22.00	0.49	1.4%	5.07%	6.50%	40	40
$450.00	Aug 21	$19.40	0.44	3.7%	4.47%	8.20%	145	68
$460.00	Aug 21	$15.70	0.39	6.0%	3.62%	9.65%	54	68
$450.00	Aug 14	$15.50	0.43	3.7%	3.57%	7.30%	2	--
$470.00	Aug 21	$12.90	0.34	8.3%	2.97%	11.31%	7	715
$442.50	Jul 31	$11.10	0.44	2.0%	2.56%	4.56%	1	--
$450.00	Jul 31	$11.10	0.39	3.7%	2.56%	6.29%	1	--
$480.00	Aug 21	$10.00	0.29	10.6%	2.31%	12.95%	12	71
$465.00	Aug 7	$9.60	0.33	7.2%	2.21%	9.40%	1	--
$470.00	Aug 14	$9.40	0.32	8.3%	2.17%	10.51%	2	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 1,486

Total Puts 1,775

Put/Call Ratio 1.19

Net Difference -289

Prior's Put/Call Breakdown

Total Calls 3,592

Total Puts 1,150

Put/Call Ratio 0.32

Net Difference 2,442

Prior 7-Day Put/Call Summary

Total Calls 15,750

Total Puts 8,263

Average Put/Call Ratio 0.68

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