SNPS - Options Database

SNPS

SYNOPSYS INC

$425.90 -1.83%

$426.85 (+0.22%)🌙

as of 07/14 07:27 PM

(7/13 19:02) ◀

Tuesday, July 14, 2026 (7:27pm)

▶ (7/15 19:09)

◀ 7/14 19:27 ▶

Option Volume

Detail

ℹ

Current (07/14) 3,515

Calls: 1,957 (56%)

Puts: 1,558 (44%)

Prior (07/13) 3,261

Calls: 1,486 (46%)

Puts: 1,775 (54%)

Current vs Prior +7.79%

Calls: +31.70% (Calls)

Puts: -12.23% (Puts)

Prior 7-Day Total 23,972

Calls: 14,924 (62%)

Puts: 9,048 (38%)

Prior 7-Day Average 3,424

Calls: 2,132 (62%)

Puts: 1,292 (38%)

Current vs Prior 7-Day Avg +2.64%

Calls: -8.21%

Puts: +20.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $8.60M

Calls: $1.31M (15%)

Puts: $7.29M (85%)

Prior (07/13) $8.05M

Calls: $3.56M (44%)

Puts: $4.49M (56%)

Current vs Prior +6.84%

Calls: -63.15%

Puts: +62.32%

Prior 7-Day Total $42.48M

Calls: $23.68M (56%)

Puts: $18.81M (44%)

Prior 7-Day Average $6.07M

Calls: $3.38M (56%)

Puts: $2.69M (44%)

Current vs Prior 7-Day Avg +41.77%

Calls: -61.20%

Puts: +171.41%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.80

Prior (07/13) 1.19

Current vs Prior -33.35%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +1.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14) 17,476

Calls: 8,651 (50%)

Puts: 8,825 (50%)

Prior (07/13) 28,462

Calls: 11,757 (41%)

Puts: 16,705 (59%)

Current vs Prior -38.60%

Prior 7-Day Total 148,497

Calls: 55,863 (38%)

Puts: 92,634 (62%)

Prior 7-Day Average 21,213

Calls: 7,980 (38%)

Puts: 13,233 (62%)

Current vs Prior 7-Day Avg -17.62%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.91% | 7.06%3.91% | 14.13%

Prior 4.59% | 7.02%4.59% | 13.42%

Current vs Prior -14.78% | +0.52%-14.78% | +5.36%

Prior 7-Day Avg 4.56% | 7.11%6.06% | 14.49%

Current vs 7-Day Avg -14.20% | -0.75%-35.49% | -2.45%

Prior 7-Day Eod 4.59% | 7.02%4.59% | 13.42%

Current vs 7-Day Eod -14.78% | +0.52%-14.78% | +5.36%

Sentiment BULLISHBULLISH

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

Strong bearish conviction with 85% of dollar volume in puts ($7.29M) vs calls ($1.31M). P/C ratio dropping 33% - sentiment shifting bullish. Declining open interest (down 39%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 2 of results (avg 8.9%, best 8.8%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	17.40	19.00	$18.20	8.8%	2	0.38	26
$500.00	Aug 21	75.00	82.10	$78.55	9.0%	1	0.80	5

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. 28 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	44.50	50.20	$47.35	12.0%	1	0.94	7
$390.00	Jul 17	34.30	40.90	$37.60	17.6%	2	0.91	--
$380.00	Jul 31	47.20	54.30	$50.75	14.0%	2	0.87	--
$400.00	Jul 24	27.30	34.60	$30.95	23.6%	3	0.78	--
$390.00	Aug 28	48.30	56.60	$52.45	15.8%	2	0.73	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 17	50.60	56.40	$53.50	10.8%	5	1.00	120
$450.00	Jul 17	21.00	28.60	$24.80	30.6%	38	0.90	203
$500.00	Aug 21	75.00	82.10	$78.55	9.0%	1	0.80	5
$440.00	Jul 17	13.80	19.20	$16.50	32.7%	15	0.70	174
$445.00	Jul 24	21.00	28.90	$24.95	31.7%	1	0.69	--

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 2.6K, top 308)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	0.00	1.60	$0.80	200.0%	308	0.07	244
$490.00	Aug 21	7.50	11.70	$9.60	43.7%	293	0.24	40
$510.00	Jul 17	0.00	0.50	$0.25	200.0%	273	0.02	340
$505.00	Aug 7	0.45	6.70	$3.58	174.6%	167	0.13	10
$460.00	Jul 17	0.25	1.10	$0.68	125.0%	164	0.07	131

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 7	0.95	8.00	$4.47	157.7%	83	0.14	2
$405.00	Jul 17	0.30	5.80	$3.05	180.3%	72	0.19	26
$392.50	Jul 24	0.95	6.60	$3.78	149.5%	48	0.17	--
$387.50	Jul 24	0.40	6.00	$3.20	175.0%	47	0.15	--
$400.00	Jul 17	0.25	1.65	$0.95	147.4%	46	0.09	370

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 31.4%, max 87.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$510.00	Jul 17	Aug 21	93.4%	49.8%	87.5%	275	405
$477.50	Jul 17	Jul 24	97.5%	52.6%	85.5%	3	--
$380.00	Jul 17	Jul 31	89.8%	50.8%	76.7%	3	7
$465.00	Jul 17	Aug 28	87.3%	50.7%	72.4%	29	105
$475.00	Jul 17	Aug 28	84.6%	51.7%	63.8%	38	10

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Jul 17	Aug 21	89.8%	50.1%	79.1%	24	--
$390.00	Jul 17	Aug 21	80.8%	49.1%	64.7%	23	35
$392.50	Jul 17	Jul 24	87.6%	55.3%	58.3%	56	2
$405.00	Jul 17	Aug 28	73.0%	49.0%	49.1%	74	27
$410.00	Jul 17	Aug 21	58.7%	46.5%	26.3%	5	217

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 24.00, avg 3.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$465.00	$467.50	Jul 17	$0.15	$2.35	$0.15	15.67	$465.15
$485.00	$500.00	Aug 7	$1.27	$13.73	$1.27	10.81	$486.27
$442.50	$445.00	Jul 17	$0.22	$2.28	$0.22	10.36	$442.72
$465.00	$470.00	Aug 28	$0.50	$4.50	$0.50	9.00	$465.50
$470.00	$477.50	Jul 24	$0.88	$6.62	$0.88	7.52	$470.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$390.00	$380.00	Jul 17	$0.40	$9.60	$0.40	24.00	$389.60
$375.00	$355.00	Aug 14	$1.15	$18.85	$1.15	16.39	$373.85
$425.00	$420.00	Jul 17	$0.30	$4.70	$0.30	15.67	$424.70
$395.00	$392.50	Jul 24	$0.15	$2.35	$0.15	15.67	$394.85
$380.00	$377.50	Jul 24	$0.23	$2.27	$0.23	9.87	$379.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 39.00, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$380.00	$390.00	Jul 17	$9.75	$9.75	$0.25	39.00	$389.75
$445.00	$447.50	Jul 17	$2.20	$2.20	$0.30	7.33	$447.20
$390.00	$420.00	Jul 17	$25.85	$25.85	$4.15	6.23	$415.85
$380.00	$422.50	Jul 31	$30.20	$30.20	$12.30	2.46	$410.20
$477.50	$480.00	Jul 17	$1.75	$1.75	$0.75	2.33	$479.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$480.00	$450.00	Jul 17	$28.70	$28.70	$1.30	22.08	$451.30
$417.50	$415.00	Jul 17	$2.28	$2.28	$0.22	10.36	$415.22
$450.00	$440.00	Jul 17	$8.30	$8.30	$1.70	4.88	$441.70
$432.50	$430.00	Jul 24	$1.95	$1.95	$0.55	3.55	$430.55
$440.00	$435.00	Jul 17	$3.70	$3.70	$1.30	2.85	$436.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $6.20, cheapest $1.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Jul 17	Jul 31	$1.42	71.9%	49.8%
$470.00	Jul 17	Jul 24	$1.78	69.6%	53.3%
$485.00	Jul 31	Aug 7	$1.97	49.5%	49.7%
$480.00	Jul 17	Jul 24	$2.15	63.3%	59.3%
$455.00	Jul 17	Jul 24	$2.50	67.1%	51.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Jul 17	Jul 24	$1.20	80.8%	51.0%
$392.50	Jul 17	Jul 24	$1.58	87.6%	55.3%
$380.00	Jul 17	Jul 24	$1.63	89.8%	61.2%
$385.00	Jul 31	Aug 14	$3.52	53.0%	49.7%
$370.00	Aug 7	Aug 21	$3.58	54.4%	53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 3.32% of stock, avg 9.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$425.00	Jul 17	$8.55	$5.60	$14.15	$410.85	$439.15	3.32%
$427.50	Jul 17	$7.20	$8.10	$15.30	$412.20	$442.80	3.59%
$435.00	Jul 17	$4.05	$12.80	$16.85	$418.15	$451.85	3.96%
$420.00	Jul 17	$11.75	$5.30	$17.05	$402.95	$437.05	4.00%
$430.00	Jul 17	$5.80	$11.30	$17.10	$412.90	$447.10	4.02%
$440.00	Jul 17	$4.90	$16.50	$21.40	$418.60	$461.40	5.02%
$450.00	Jul 17	$1.63	$24.80	$26.43	$423.57	$476.43	6.21%
$425.00	Jul 24	$14.70	$13.40	$28.10	$396.90	$453.10	6.60%
$435.00	Jul 24	$10.65	$18.90	$29.55	$405.45	$464.55	6.94%
$400.00	Jul 24	$30.95	$4.65	$35.60	$364.40	$435.60	8.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 1.66% of stock, avg 5.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$412.50	Jul 17	$3.55	$3.53	$7.08	$405.42	$449.58
$435.00	$412.50	Jul 17	$4.05	$3.53	$7.58	$404.92	$442.58
$442.50	$417.50	Jul 17	$3.55	$4.68	$8.23	$409.27	$450.73
$437.50	$412.50	Jul 17	$4.73	$3.53	$8.26	$404.24	$445.76
$440.00	$412.50	Jul 17	$4.90	$3.53	$8.43	$404.07	$448.43
$435.00	$417.50	Jul 17	$4.05	$4.68	$8.73	$408.77	$443.73
$442.50	$420.00	Jul 17	$3.55	$5.30	$8.85	$411.15	$451.35
$442.50	$425.00	Jul 17	$3.55	$5.60	$9.15	$415.85	$451.65
$430.00	$412.50	Jul 17	$5.80	$3.53	$9.33	$403.17	$439.33
$435.00	$420.00	Jul 17	$4.05	$5.30	$9.35	$410.65	$444.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 24.00, avg credit $5.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
405/415	455/465	Aug 28	$9.60	$0.40	24.00	$405.40	$464.60
408/410	428/430	Jul 17	$2.35	$0.15	15.67	$407.65	$429.85
418/420	458/460	Jul 17	$2.34	$0.16	14.62	$417.66	$459.84
410/412	428/430	Jul 17	$2.33	$0.17	13.71	$410.17	$429.83
408/410	425/428	Jul 17	$2.30	$0.20	11.50	$407.70	$427.30
408/410	440/442	Jul 17	$2.30	$0.20	11.50	$407.70	$442.30
395/400	445/450	Aug 28	$4.60	$0.40	11.50	$395.40	$449.60
410/412	425/428	Jul 17	$2.28	$0.22	10.36	$410.22	$427.28
410/412	440/442	Jul 17	$2.28	$0.22	10.36	$410.22	$442.28
430/435	440/445	Aug 28	$4.55	$0.45	10.11	$430.45	$444.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 44.45, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$500.00	$510.00	Jul 17	$0.22	$9.78	44.45
$455.00	$460.00	$465.00	Jul 31	$0.68	$4.32	6.35
$475.00	$480.00	$485.00	Jul 31	$0.76	$4.24	5.58
$470.00	$485.00	$500.00	Aug 7	$3.03	$11.97	3.95
$450.00	$452.50	$455.00	Jul 17	$0.53	$1.97	3.72

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$415.00	$420.00	$425.00	Jul 24	$0.15	$4.85	32.33
$380.00	$390.00	$400.00	Aug 21	$0.40	$9.60	24.00
$390.00	$400.00	$410.00	Aug 21	$0.50	$9.50	19.00
$370.00	$380.00	$390.00	Aug 21	$1.15	$8.85	7.70
$420.00	$425.00	$430.00	Jul 24	$0.60	$4.40	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-3.45, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$435.00	1:2	Aug 28	-$3.45	$41.55
$440.00	$470.00	1:2	Aug 21	-$2.40	$27.60
$470.00	$485.00	1:2	Aug 7	-$0.35	$14.65
$485.00	$500.00	1:2	Aug 7	-$2.11	$12.89
$445.00	$460.00	1:2	Aug 7	-$4.25	$10.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$385.00	1:2	Jul 31	-$1.76	$18.24
$375.00	$355.00	1:2	Aug 14	-$2.88	$17.12
$395.00	$375.00	1:2	Aug 28	-$3.30	$16.70
$390.00	$380.00	1:2	Jul 17	-$0.60	$9.40
$370.00	$360.00	1:2	Aug 21	-$2.15	$7.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 5.78%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$435.00	Aug 28	$24.60	0.50	2.1%	5.78%	7.91%	2	--
$440.00	Aug 28	$21.80	0.47	3.3%	5.12%	8.43%	2	--
$445.00	Aug 28	$21.50	0.45	4.5%	5.05%	9.53%	4	2
$440.00	Aug 21	$20.30	0.45	3.3%	4.77%	8.08%	2	72
$430.00	Aug 14	$19.10	0.51	1.0%	4.48%	5.45%	2	3
$450.00	Aug 28	$18.00	0.42	5.7%	4.23%	9.88%	13	1
$455.00	Aug 28	$17.60	0.41	6.8%	4.13%	10.97%	4	8
$430.00	Aug 7	$16.60	0.50	1.0%	3.90%	4.86%	1	--
$440.00	Aug 7	$13.20	0.43	3.3%	3.10%	6.41%	4	1
$470.00	Aug 28	$13.20	0.34	10.3%	3.10%	13.45%	9	44

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 1,957

Total Puts 1,558

Put/Call Ratio 0.80

Net Difference 399

Prior's Put/Call Breakdown

Total Calls 1,486

Total Puts 1,775

Put/Call Ratio 1.19

Net Difference -289

Prior 7-Day Put/Call Summary

Total Calls 14,924

Total Puts 9,048

Average Put/Call Ratio 0.79

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