SNPS - Options Database

SNPS

SYNOPSYS INC

$425.28 -0.15%

$426.00 (+0.17%)🌙

as of 07/15 07:09 PM

(7/14 19:27) ◀

Wednesday, July 15, 2026 (7:09pm)

▶ (7/16 19:01)

◀ 7/15 19:09 ▶

Option Volume

Detail

ℹ

Current (07/15) 2,311

Calls: 1,282 (55%)

Puts: 1,029 (45%)

Prior (07/14) 3,515

Calls: 1,957 (56%)

Puts: 1,558 (44%)

Current vs Prior -34.25%

Calls: -34.49% (Calls)

Puts: -33.95% (Puts)

Prior 7-Day Total 23,477

Calls: 13,623 (58%)

Puts: 9,854 (42%)

Prior 7-Day Average 3,353

Calls: 1,946 (58%)

Puts: 1,407 (42%)

Current vs Prior 7-Day Avg -31.09%

Calls: -34.13%

Puts: -26.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $3.14M

Calls: $1.25M (40%)

Puts: $1.89M (60%)

Prior (07/14) $8.60M

Calls: $1.31M (15%)

Puts: $7.29M (85%)

Current vs Prior -63.54%

Calls: -4.98%

Puts: -74.08%

Prior 7-Day Total $46.62M

Calls: $22.07M (47%)

Puts: $24.55M (53%)

Prior 7-Day Average $6.66M

Calls: $3.15M (47%)

Puts: $3.51M (53%)

Current vs Prior 7-Day Avg -52.90%

Calls: -60.46%

Puts: -46.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.80

Prior (07/14) 0.80

Current vs Prior +0.82%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -7.61%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15) 27,166

Calls: 9,898 (36%)

Puts: 17,268 (64%)

Prior (07/14) 17,476

Calls: 8,651 (50%)

Puts: 8,825 (50%)

Current vs Prior +55.45%

Prior 7-Day Total 139,674

Calls: 54,383 (39%)

Puts: 85,291 (61%)

Prior 7-Day Average 19,953

Calls: 7,769 (39%)

Puts: 12,184 (61%)

Current vs Prior 7-Day Avg +36.15%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.79% | 6.01%3.79% | 13.09%

Prior 3.91% | 7.06%3.91% | 14.13%

Current vs Prior -3.16% | -14.85%-3.16% | -7.42%

Prior 7-Day Avg 4.20% | 6.98%5.75% | 14.44%

Current vs 7-Day Avg -9.90% | -13.95%-34.20% | -9.37%

Prior 7-Day Eod 3.91% | 7.06%3.91% | 14.13%

Current vs 7-Day Eod -3.16% | -14.85%-3.16% | -7.42%

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

Moderately bearish flow with 60% put dollar volume ($1.89M). Light premium activity with dollar volume down 64% vs prior. Put-heavy open interest (17,268 puts vs 9,898 calls) suggests hedging or bearish positioning. Rising open interest (up 55%) indicates new positions being established.

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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 14 of results (avg 7.8%, best 5.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	33.50	35.30	$34.40	5.2%	1	0.63	3
$430.00	Aug 21	22.80	24.70	$23.75	8.0%	5	0.50	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	31.60	33.50	$32.55	5.8%	32	0.56	74
$460.00	Aug 7	40.60	43.40	$42.00	6.7%	3	0.73	--
$420.00	Aug 21	20.90	22.40	$21.65	6.9%	8	0.44	56
$430.00	Aug 21	25.80	27.70	$26.75	7.1%	33	0.50	76
$500.00	Aug 21	76.50	82.50	$79.50	7.5%	1	0.81	--

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. 45 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 17	31.80	38.30	$35.05	18.5%	1	0.94	--
$380.00	Jul 17	41.50	48.90	$45.20	16.4%	2	0.88	--
$380.00	Jul 31	45.30	51.90	$48.60	13.6%	2	0.86	--
$400.00	Jul 24	26.60	31.60	$29.10	17.2%	2	0.80	--
$375.00	Aug 28	57.70	64.80	$61.25	11.6%	4	0.78	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 17	52.50	58.00	$55.25	10.0%	1	0.99	69
$470.00	Jul 17	41.00	49.00	$45.00	17.8%	21	0.98	186
$457.50	Jul 17	30.30	37.00	$33.65	19.9%	1	0.93	32
$460.00	Jul 17	34.00	39.40	$36.70	14.7%	34	0.91	244
$450.00	Jul 17	24.40	28.40	$26.40	15.2%	55	0.90	199

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 1.9K, top 206)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	0.00	1.85	$0.93	198.9%	206	0.10	161
$452.50	Jul 17	0.00	4.20	$2.10	200.0%	206	0.16	497
$460.00	Jul 17	0.00	1.85	$0.93	198.9%	76	0.09	126
$440.00	Jul 17	1.50	6.10	$3.80	121.1%	75	0.27	64
$430.00	Jul 17	3.80	5.70	$4.75	40.0%	57	0.39	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Jul 24	0.65	3.80	$2.23	141.3%	116	0.15	--
$400.00	Jul 17	0.25	3.00	$1.63	168.7%	83	0.13	382
$440.00	Jul 17	15.40	19.20	$17.30	22.0%	59	0.73	176
$450.00	Jul 17	24.40	28.40	$26.40	15.2%	55	0.90	199
$420.00	Jul 17	3.70	6.30	$5.00	52.0%	43	0.38	464

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 43.6%, max 163.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Jul 17	Jul 31	133.6%	50.8%	163.0%	4	--
$455.00	Jul 17	Aug 28	88.9%	48.7%	82.5%	3	9
$500.00	Jul 17	Aug 21	87.9%	51.5%	70.7%	5	509
$490.00	Jul 17	Aug 21	78.3%	47.0%	66.3%	10	--
$445.00	Jul 17	Aug 28	81.1%	49.2%	64.7%	29	65

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 17	Aug 28	104.0%	50.4%	106.3%	5	6
$460.00	Jul 17	Aug 21	78.3%	46.7%	67.6%	69	244
$390.00	Jul 17	Aug 21	75.2%	46.7%	60.9%	6	--
$440.00	Jul 17	Aug 21	75.9%	47.7%	59.2%	91	250
$405.00	Jul 17	Aug 14	77.6%	49.1%	57.9%	8	40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 49.00, avg 4.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$455.00	$480.00	Jul 24	$1.03	$23.97	$1.03	23.27	$456.03
$490.00	$505.00	Jul 31	$0.70	$14.30	$0.70	20.43	$490.70
$430.00	$435.00	Jul 17	$0.28	$4.72	$0.28	16.86	$430.28
$450.00	$460.00	Jul 31	$0.80	$9.20	$0.80	11.50	$450.80
$460.00	$475.00	Jul 31	$1.20	$13.80	$1.20	11.50	$461.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$397.50	$390.00	Jul 24	$0.15	$7.35	$0.15	49.00	$397.35
$390.00	$365.00	Jul 24	$0.68	$24.32	$0.68	35.76	$389.32
$380.00	$375.00	Aug 28	$0.15	$4.85	$0.15	32.33	$379.85
$370.00	$360.00	Aug 21	$0.50	$9.50	$0.50	19.00	$369.50
$390.00	$345.00	Jul 31	$2.35	$42.65	$2.35	18.15	$387.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 29.00, avg 1.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$477.50	$480.00	Jul 17	$2.05	$2.05	$0.45	4.56	$479.55
$390.00	$420.00	Jul 17	$24.20	$24.20	$5.80	4.17	$414.20
$375.00	$385.00	Aug 28	$8.00	$8.00	$2.00	4.00	$383.00
$420.00	$422.50	Jul 17	$1.75	$1.75	$0.75	2.33	$421.75
$380.00	$425.00	Jul 31	$31.30	$31.30	$13.70	2.28	$411.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$457.50	$450.00	Jul 17	$7.25	$7.25	$0.25	29.00	$450.25
$450.00	$440.00	Jul 17	$9.10	$9.10	$0.90	10.11	$440.90
$465.00	$460.00	Jul 17	$4.45	$4.45	$0.55	8.09	$460.55
$470.00	$450.00	Jul 24	$17.75	$17.75	$2.25	7.89	$452.25
$475.00	$470.00	Aug 28	$4.40	$4.40	$0.60	7.33	$470.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $4.68, cheapest $0.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Jul 17	Jul 24	$0.90	74.4%	51.2%
$500.00	Jul 17	Jul 24	$0.93	87.9%	63.7%
$490.00	Jul 17	Jul 24	$0.95	78.3%	57.8%
$450.00	Jul 17	Jul 24	$1.85	61.7%	40.8%
$440.00	Jul 17	Jul 24	$2.65	75.9%	46.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Aug 7	Aug 14	$0.47	53.2%	48.1%
$380.00	Aug 14	Aug 21	$0.70	50.5%	47.4%
$370.00	Aug 7	Aug 21	$0.72	57.8%	47.8%
$500.00	Aug 14	Aug 21	$1.20	54.2%	51.5%
$405.00	Jul 17	Jul 24	$1.30	77.6%	42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 3.36% of stock, avg 10.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$430.00	Jul 17	$4.75	$9.55	$14.30	$415.70	$444.30	3.36%
$425.00	Jul 17	$7.85	$7.85	$15.70	$409.30	$440.70	3.69%
$420.00	Jul 17	$10.85	$5.00	$15.85	$404.15	$435.85	3.73%
$440.00	Jul 17	$3.80	$17.30	$21.10	$418.90	$461.10	4.96%
$430.00	Jul 24	$10.15	$13.95	$24.10	$405.90	$454.10	5.67%
$425.00	Jul 24	$12.40	$12.20	$24.60	$400.40	$449.60	5.78%
$450.00	Jul 17	$0.93	$26.40	$27.33	$422.67	$477.33	6.43%
$450.00	Jul 24	$2.78	$29.25	$32.03	$417.97	$482.03	7.53%
$400.00	Jul 24	$29.10	$3.70	$32.80	$367.20	$432.80	7.71%
$425.00	Jul 31	$17.30	$16.70	$34.00	$391.00	$459.00	7.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 1.57% of stock, avg 5.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$415.00	Jul 17	$2.58	$4.10	$6.68	$408.32	$449.18
$442.50	$412.50	Jul 17	$2.58	$4.08	$6.66	$405.84	$449.16
$445.00	$415.00	Jul 17	$3.15	$4.10	$7.25	$407.75	$452.25
$445.00	$412.50	Jul 17	$3.15	$4.08	$7.23	$405.27	$452.23
$455.00	$410.00	Jul 24	$2.03	$5.45	$7.48	$402.52	$462.48
$442.50	$420.00	Jul 17	$2.58	$5.00	$7.58	$412.42	$450.08
$442.50	$417.50	Jul 17	$2.58	$5.23	$7.81	$409.69	$450.31
$440.00	$412.50	Jul 17	$3.80	$4.08	$7.88	$404.62	$447.88
$440.00	$415.00	Jul 17	$3.80	$4.10	$7.90	$407.10	$447.90
$445.00	$420.00	Jul 17	$3.15	$5.00	$8.15	$411.85	$453.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 29.00, avg credit $5.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
410/418	442/450	Jul 31	$7.25	$0.25	29.00	$410.25	$449.75
430/440	450/460	Aug 21	$9.55	$0.45	21.22	$430.45	$459.55
415/418	422/425	Jul 17	$2.38	$0.12	19.83	$415.12	$424.88
415/418	440/442	Jul 17	$2.35	$0.15	15.67	$415.15	$442.35
380/385	415/420	Aug 28	$4.65	$0.35	13.29	$380.35	$419.65
410/418	435/442	Jul 31	$6.95	$0.55	12.64	$410.55	$441.95
430/440	455/458	Jul 17	$9.20	$0.80	11.50	$430.80	$464.20
410/418	425/430	Jul 31	$6.80	$0.70	9.71	$410.70	$431.80
410/412	422/425	Jul 17	$2.23	$0.27	8.26	$410.27	$424.73
410/415	425/430	Jul 24	$4.45	$0.55	8.09	$410.55	$429.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$490.00	$500.00	Jul 17	$0.05	$9.95	199.00
$430.00	$435.00	$440.00	Jul 24	$0.10	$4.90	49.00
$460.00	$470.00	$480.00	Aug 21	$0.55	$9.45	17.18
$425.00	$430.00	$435.00	Jul 24	$0.35	$4.65	13.29
$475.00	$490.00	$505.00	Jul 31	$1.05	$13.95	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$410.00	$420.00	Aug 21	$0.35	$9.65	27.57
$370.00	$380.00	$390.00	Aug 21	$0.40	$9.60	24.00
$390.00	$400.00	$410.00	Aug 21	$0.40	$9.60	24.00
$420.00	$430.00	$440.00	Aug 21	$0.70	$9.30	13.29
$380.00	$390.00	$400.00	Aug 21	$0.85	$9.15	10.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-0.05, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$490.00	1:2	Jul 31	-$0.70	$14.30
$490.00	$505.00	1:2	Jul 31	-$1.05	$13.95
$385.00	$415.00	1:2	Aug 28	-$17.15	$12.85
$460.00	$475.00	1:2	Jul 31	-$3.00	$12.00
$455.00	$470.00	1:2	Aug 7	-$3.51	$11.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$345.00	1:2	Jul 31	-$0.05	$44.95
$500.00	$460.00	1:2	Aug 21	-$12.20	$27.80
$430.00	$400.00	1:2	Aug 28	-$4.55	$25.45
$390.00	$365.00	1:2	Jul 24	-$0.72	$24.28
$375.00	$360.00	1:2	Aug 14	-$2.60	$12.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 5.60%, avg 1.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Aug 28	$23.80	0.51	1.1%	5.60%	6.71%	2	--
$430.00	Aug 21	$22.80	0.50	1.1%	5.36%	6.47%	5	17
$435.00	Aug 28	$21.10	0.48	2.3%	4.96%	7.25%	16	1
$440.00	Aug 28	$19.50	0.46	3.5%	4.59%	8.05%	2	1
$445.00	Aug 28	$16.70	0.43	4.6%	3.93%	8.56%	16	4
$450.00	Aug 28	$15.80	0.40	5.8%	3.72%	9.53%	8	8
$450.00	Aug 21	$14.70	0.39	5.8%	3.46%	9.27%	32	189
$455.00	Aug 28	$13.00	0.38	7.0%	3.06%	10.05%	2	9
$432.50	Jul 31	$12.70	0.45	1.7%	2.99%	4.68%	1	--
$430.00	Jul 31	$12.40	0.47	1.1%	2.92%	4.03%	3	4

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 1,282

Total Puts 1,029

Put/Call Ratio 0.80

Net Difference 253

Prior's Put/Call Breakdown

Total Calls 1,957

Total Puts 1,558

Put/Call Ratio 0.80

Net Difference 399

Prior 7-Day Put/Call Summary

Total Calls 13,623

Total Puts 9,854

Average Put/Call Ratio 0.87

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