SNPS - Options Database

SNPS

SYNOPSYS INC

$417.03 -1.94%

$416.86 (-0.04%)🌙

as of 07/16 07:01 PM

(7/15 19:09) ◀

Thursday, July 16, 2026 (7:01pm)

▶ (7/17 09:35)

◀ 7/16 19:01 ▶

Option Volume

Detail

ℹ

Current (07/16) 5,296

Calls: 3,306 (62%)

Puts: 1,990 (38%)

Prior (07/15) 2,311

Calls: 1,282 (55%)

Puts: 1,029 (45%)

Current vs Prior +129.16%

Calls: +157.88% (Calls)

Puts: +93.39% (Puts)

Prior 7-Day Total 22,615

Calls: 12,357 (55%)

Puts: 10,258 (45%)

Prior 7-Day Average 3,230

Calls: 1,765 (55%)

Puts: 1,465 (45%)

Current vs Prior 7-Day Avg +63.93%

Calls: +87.28%

Puts: +35.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $11.58M

Calls: $2.77M (24%)

Puts: $8.80M (76%)

Prior (07/15) $3.14M

Calls: $1.25M (40%)

Puts: $1.89M (60%)

Current vs Prior +269.07%

Calls: +122.45%

Puts: +365.79%

Prior 7-Day Total $40.67M

Calls: $14.99M (37%)

Puts: $25.68M (63%)

Prior 7-Day Average $5.81M

Calls: $2.14M (37%)

Puts: $3.67M (63%)

Current vs Prior 7-Day Avg +99.27%

Calls: +29.52%

Puts: +139.99%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.60

Prior (07/15) 0.80

Current vs Prior -25.01%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg -36.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 27,924

Calls: 6,556 (23%)

Puts: 21,368 (77%)

Prior (07/15) 27,166

Calls: 9,898 (36%)

Puts: 17,268 (64%)

Current vs Prior +2.79%

Prior 7-Day Total 155,515

Calls: 57,070 (37%)

Puts: 98,445 (63%)

Prior 7-Day Average 22,216

Calls: 8,152 (37%)

Puts: 14,063 (63%)

Current vs Prior 7-Day Avg +25.69%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.03% | 5.67%3.03% | 12.88%

Prior 3.79% | 6.01%3.79% | 13.09%

Current vs Prior -20.00% | -5.61%-20.00% | -1.59%

Prior 7-Day Avg 3.94% | 6.70%5.16% | 14.12%

Current vs 7-Day Avg -23.19% | -15.41%-41.29% | -8.77%

Prior 7-Day Eod 3.79% | 6.01%3.79% | 13.09%

Current vs 7-Day Eod -20.00% | -5.61%-20.00% | -1.59%

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 76% of dollar volume in puts ($8.80M) vs calls ($2.77M). Massive premium surge with dollar volume up 269% vs prior. Dollar volume significantly above 7-day average (99% higher). Unusually high activity with volume up 129% vs prior - elevated interest.

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 BULLISH

Prior NEUTRAL

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 12 of results (avg 8.1%, best 4.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	27.70	29.80	$28.75	7.3%	4	0.58	4
$430.00	Aug 21	18.30	20.10	$19.20	9.4%	10	0.45	--
$440.00	Aug 21	14.90	16.40	$15.65	9.6%	11	0.39	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	36.10	37.80	$36.95	4.6%	29	0.61	98
$430.00	Aug 21	29.70	31.50	$30.60	5.9%	1	0.55	--
$420.00	Aug 21	24.10	25.80	$24.95	6.8%	7	0.48	61
$500.00	Jul 17	80.50	87.00	$83.75	7.8%	13	1.00	--
$450.00	Aug 21	42.10	45.80	$43.95	8.4%	6	0.67	--

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. 48 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	32.90	36.50	$34.70	10.4%	6	0.65	--
$410.00	Jul 24	15.00	17.80	$16.40	17.1%	2	0.62	--
$410.00	Aug 21	27.70	29.80	$28.75	7.3%	4	0.58	4
$420.00	Aug 28	25.50	30.00	$27.75	16.2%	2	0.53	2
$417.50	Jul 24	10.70	12.10	$11.40	12.3%	10	0.52	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	30.50	35.00	$32.75	13.7%	34	1.00	155
$470.00	Jul 17	48.40	57.00	$52.70	16.3%	460	1.00	--
$475.00	Jul 17	53.90	62.00	$57.95	14.0%	10	1.00	--
$500.00	Jul 17	80.50	87.00	$83.75	7.8%	13	1.00	--
$440.00	Jul 17	20.70	25.20	$22.95	19.6%	16	0.94	161

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 4.2K, top 513)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 24	1.85	4.60	$3.22	85.4%	513	0.22	6
$430.00	Jul 24	5.70	7.10	$6.40	21.9%	500	0.35	11
$452.50	Jul 17	0.10	3.80	$1.95	189.7%	496	0.13	656
$462.50	Jul 17	0.00	4.30	$2.15	200.0%	495	0.12	546
$440.00	Jul 17	0.00	0.70	$0.35	200.0%	169	0.06	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	48.40	57.00	$52.70	16.3%	460	1.00	--
$480.00	Jul 17	60.50	67.00	$63.75	10.2%	224	0.88	--
$400.00	Jul 17	0.25	2.45	$1.35	163.0%	139	0.15	440
$410.00	Jul 17	1.10	2.95	$2.03	91.1%	103	0.27	191
$490.00	Jul 17	70.20	77.00	$73.60	9.2%	35	0.89	--

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 87.2%, max 380.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$490.00	Jul 17	Aug 21	239.0%	49.7%	380.7%	4	--
$480.00	Jul 17	Aug 21	220.4%	47.3%	366.3%	20	78
$462.50	Jul 17	Jul 24	172.2%	51.2%	236.5%	497	546
$445.00	Jul 17	Aug 28	127.6%	50.1%	154.4%	24	73
$470.00	Jul 17	Aug 21	116.8%	48.2%	142.6%	16	714

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Jul 17	Aug 28	149.6%	48.5%	208.3%	3	2
$380.00	Jul 17	Aug 21	134.4%	47.4%	183.5%	19	372
$445.00	Jul 17	Aug 28	127.6%	50.1%	154.4%	3	--
$390.00	Jul 17	Aug 21	109.9%	46.0%	138.8%	14	2.0K
$460.00	Jul 17	Aug 28	117.7%	50.4%	133.6%	3	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 56.69, avg 6.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$485.00	$490.00	Jul 17	$0.15	$4.85	$0.15	32.33	$485.15
$442.50	$457.50	Jul 31	$0.75	$14.25	$0.75	19.00	$443.25
$470.00	$500.00	Aug 7	$1.65	$28.35	$1.65	17.18	$471.65
$480.00	$490.00	Aug 21	$0.60	$9.40	$0.60	15.67	$480.60
$470.00	$500.00	Jul 24	$1.87	$28.13	$1.87	15.04	$471.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$407.50	$400.00	Jul 17	$0.13	$7.37	$0.13	56.69	$407.37
$390.00	$380.00	Jul 17	$0.18	$9.82	$0.18	54.56	$389.82
$390.00	$385.00	Jul 24	$0.10	$4.90	$0.10	49.00	$389.90
$400.00	$395.00	Jul 17	$0.15	$4.85	$0.15	32.33	$399.85
$382.50	$360.00	Jul 24	$0.75	$21.75	$0.75	29.00	$381.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 65.67, avg 2.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$422.50	Jul 31	$2.15	$2.15	$0.35	6.14	$422.15
$417.50	$420.00	Jul 17	$2.10	$2.10	$0.40	5.25	$419.60
$467.50	$470.00	Jul 17	$2.05	$2.05	$0.45	4.56	$469.55
$410.00	$417.50	Jul 24	$5.00	$5.00	$2.50	2.00	$415.00
$420.00	$422.50	Jul 24	$1.50	$1.50	$1.00	1.50	$421.50

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
$432.50	$430.00	Jul 24	$2.40	$2.40	$0.10	24.00	$430.10
$435.00	$430.00	Jul 17	$4.70	$4.70	$0.30	15.67	$430.30
$465.00	$460.00	Jul 24	$4.70	$4.70	$0.30	15.67	$460.30
$455.00	$450.00	Jul 17	$4.45	$4.45	$0.55	8.09	$450.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $5.71, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Jul 17	Jul 24	$0.20	127.6%	44.1%
$500.00	Jul 24	Aug 7	$1.85	65.8%	54.2%
$470.00	Jul 17	Jul 24	$2.22	116.8%	66.6%
$450.00	Jul 17	Jul 24	$2.55	76.5%	50.6%
$460.00	Jul 17	Jul 31	$2.57	117.7%	47.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 24	Jul 31	$0.65	92.8%	71.1%
$465.00	Jul 24	Jul 31	$0.70	62.2%	56.6%
$390.00	Jul 17	Jul 24	$1.63	109.9%	50.1%
$385.00	Jul 24	Jul 31	$2.12	55.4%	48.8%
$370.00	Aug 21	Aug 28	$2.90	47.9%	51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.02% of stock, avg 9.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$420.00	Jul 17	$3.03	$5.40	$8.43	$411.57	$428.43	2.02%
$417.50	Jul 17	$5.13	$5.48	$10.61	$406.89	$428.11	2.54%
$422.50	Jul 17	$2.63	$8.45	$11.08	$411.42	$433.58	2.66%
$425.00	Jul 17	$2.60	$10.25	$12.85	$412.15	$437.85	3.08%
$430.00	Jul 17	$2.00	$14.20	$16.20	$413.80	$446.20	3.88%
$440.00	Jul 17	$0.35	$22.95	$23.30	$416.70	$463.30	5.59%
$420.00	Jul 24	$10.55	$12.80	$23.35	$396.65	$443.35	5.60%
$425.00	Jul 24	$8.05	$15.80	$23.85	$401.15	$448.85	5.72%
$410.00	Jul 24	$16.40	$8.25	$24.65	$385.35	$434.65	5.91%
$430.00	Jul 24	$6.40	$19.35	$25.75	$404.25	$455.75	6.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.80% of stock, avg 4.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$430.00	$400.00	Jul 17	$2.00	$1.35	$3.35	$396.65	$433.35
$430.00	$407.50	Jul 17	$2.00	$1.48	$3.48	$404.02	$433.48
$422.50	$400.00	Jul 17	$2.63	$1.35	$3.98	$396.02	$426.48
$425.00	$400.00	Jul 17	$2.60	$1.35	$3.95	$396.05	$428.95
$430.00	$410.00	Jul 17	$2.00	$2.03	$4.03	$405.97	$434.03
$425.00	$407.50	Jul 17	$2.60	$1.48	$4.08	$403.42	$429.08
$422.50	$407.50	Jul 17	$2.63	$1.48	$4.11	$403.39	$426.61
$500.00	$350.00	Aug 7	$2.40	$1.85	$4.25	$345.75	$504.25
$420.00	$400.00	Jul 17	$3.03	$1.35	$4.38	$395.62	$424.38
$420.00	$407.50	Jul 17	$3.03	$1.48	$4.51	$402.99	$424.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 289 found (best R:R 74.00, avg credit $4.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
410/418	440/442	Jul 31	$7.40	$0.10	74.00	$410.10	$447.40
420/422	490/495	Jul 17	$4.80	$0.20	24.00	$417.70	$494.80
398/400	418/420	Jul 24	$2.40	$0.10	24.00	$397.60	$419.90
400/410	420/430	Aug 21	$9.60	$0.40	24.00	$400.40	$429.60
425/430	455/460	Aug 28	$4.75	$0.25	19.00	$425.25	$459.75
425/435	458/460	Jul 31	$9.45	$0.55	17.18	$425.55	$466.95
408/410	420/422	Jul 24	$2.35	$0.15	15.67	$407.65	$422.35
410/418	420/422	Jul 31	$7.05	$0.45	15.67	$410.45	$427.05
410/420	445/455	Aug 28	$9.25	$0.75	12.33	$410.75	$454.25
412/415	425/428	Jul 17	$2.30	$0.20	11.50	$412.70	$427.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 65.67, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$440.00	$450.00	Aug 21	$0.35	$9.65	27.57
$462.50	$465.00	$467.50	Jul 17	$0.10	$2.40	24.00
$445.00	$450.00	$455.00	Jul 24	$0.25	$4.75	19.00
$430.00	$432.50	$435.00	Jul 24	$0.15	$2.35	15.67
$480.00	$490.00	$500.00	Aug 21	$0.60	$9.40	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$415.00	$425.00	$435.00	Aug 14	$0.15	$9.85	65.67
$370.00	$380.00	$390.00	Aug 21	$0.15	$9.85	65.67
$390.00	$395.00	$400.00	Jul 17	$0.15	$4.85	32.33
$480.00	$490.00	$500.00	Jul 17	$0.30	$9.70	32.33
$340.00	$350.00	$360.00	Aug 21	$0.65	$9.35	14.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.75, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Aug 7	-$0.75	$29.25
$450.00	$470.00	1:2	Aug 21	-$4.15	$15.85
$460.00	$475.00	1:2	Aug 14	-$2.10	$12.90
$470.00	$480.00	1:2	Jul 31	-$0.38	$9.62
$442.50	$457.50	1:2	Jul 31	-$5.40	$9.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$350.00	1:2	Jul 31	-$1.35	$23.65
$382.50	$360.00	1:2	Jul 24	-$1.73	$20.77
$455.00	$430.00	1:2	Aug 7	-$6.65	$18.35
$390.00	$380.00	1:2	Jul 17	-$0.84	$9.16
$360.00	$350.00	1:2	Jul 24	-$2.32	$7.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 6.11%, avg 1.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Aug 28	$25.50	0.53	0.7%	6.11%	6.83%	2	2
$420.00	Aug 21	$22.70	0.52	0.7%	5.44%	6.16%	8	10
$425.00	Aug 28	$22.00	0.50	1.9%	5.28%	7.19%	4	--
$430.00	Aug 28	$19.60	0.47	3.1%	4.70%	7.81%	2	1
$430.00	Aug 21	$18.30	0.45	3.1%	4.39%	7.50%	10	--
$440.00	Aug 28	$16.60	0.41	5.5%	3.98%	9.49%	2	2
$440.00	Aug 21	$14.90	0.39	5.5%	3.57%	9.08%	11	73
$445.00	Aug 28	$14.40	0.39	6.7%	3.45%	10.16%	2	12
$420.00	Jul 31	$13.70	0.48	0.7%	3.29%	4.00%	4	1
$435.00	Aug 14	$12.70	0.40	4.3%	3.05%	7.35%	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 3,306

Total Puts 1,990

Put/Call Ratio 0.60

Net Difference 1,316

Prior's Put/Call Breakdown

Total Calls 1,282

Total Puts 1,029

Put/Call Ratio 0.80

Net Difference 253

Prior 7-Day Put/Call Summary

Total Calls 12,357

Total Puts 10,258

Average Put/Call Ratio 0.95

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