SNPS - Options Database

SNPS

SYNOPSYS INC

$395.98 -5.05%

(7/16 19:01) ◀

Friday, July 17, 2026 (9:35am)

▶ (7/17 09:40)

◀ 7/17 09:35 ▶

Option Volume

Detail

ℹ

Current (07/17 9:35am) 212

Calls: 67 (32%)

Puts: 145 (68%)

Prior (02/24) 5,120

Calls: 3,247 (63%)

Puts: 1,873 (37%)

Current vs Prior -95.86%

Calls: -97.94% (Calls)

Puts: -92.26% (Puts)

Prior 7-Day Total 43,516

Calls: 29,812 (69%)

Puts: 13,704 (31%)

Prior 7-Day Average 10,879

Calls: 4,258 (69%)

Puts: 1,957 (31%)

Current vs Prior 7-Day Avg -98.05%

Calls: -98.43%

Puts: -92.59%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 9:35am) $678.3K

Calls: $188.5K (28%)

Puts: $489.8K (72%)

Prior (02/24) $7.95M

Calls: $5.34M (67%)

Puts: $2.61M (33%)

Current vs Prior -91.46%

Calls: -96.47%

Puts: -81.21%

Prior 7-Day Total $66.77M

Calls: $51.36M (77%)

Puts: $15.41M (23%)

Prior 7-Day Average $16.69M

Calls: $7.34M (77%)

Puts: $2.20M (23%)

Current vs Prior 7-Day Avg -95.94%

Calls: -97.43%

Puts: -77.75%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:35am) 2.16

Prior (02/24) 0.58

Current vs Prior +275.18%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +215.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 9:35am) 76,369

Calls: 36,937 (48%)

Puts: 39,432 (52%)

Prior (02/24) 35,847

Calls: 25,272 (70%)

Puts: 10,575 (30%)

Current vs Prior +113.04%

Prior 7-Day Total 286,332

Calls: 164,040 (57%)

Puts: 122,292 (43%)

Prior 7-Day Average 71,583

Calls: 41,010 (57%)

Puts: 30,573 (43%)

Current vs Prior 7-Day Avg +6.69%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.08% | 6.62%3.08% | 13.85%

Prior 8.66% | 10.90%-- | --

Current vs Prior -64.48% | -39.29%-- | --

Prior 7-Day Avg 8.61% | 10.20%-- | --

Current vs 7-Day Avg -64.27% | -35.12%-- | --

Prior 7-Day Eod 8.66% | 10.90%-- | --

Current vs 7-Day Eod -64.48% | -39.29%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 114.47% | 50.27%

Calls: 84.06% | 52.55%

Puts: 144.89% | 48.00%

Prior 21.38% | 13.20%

Calls: 20.35% | 16.53%

Puts: 22.41% | 9.87%

Current vs Prior +435.41% | +280.83%

Prior 7-Day Avg 16.72% | 19.40%

Calls: 17.14% | 19.10%

Puts: 16.31% | 19.70%

Current vs 7-Day Avg +584.49% | +159.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($489.8K). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 96% vs prior. Extreme bearish P/C ratio of 2.16 - heavy put buying.

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 BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	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 2 of results (avg 9.2%, best 9.0%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 21	74.00	81.00	$77.50	9.0%	--	0.81	38
$475.00	Aug 28	79.40	87.20	$83.30	9.4%	--	0.81	14

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. 63 found (avg delta 0.74, highest 1.00)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 24	23.30	28.40	$25.85	19.7%	2	0.76	1
$390.00	Jul 17	6.30	14.00	$10.15	75.9%	--	0.70	10
$400.00	Aug 21	21.50	27.90	$24.70	25.9%	--	0.52	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	49.30	57.40	$53.35	15.2%	--	1.00	40
$470.00	Jul 17	69.10	77.40	$73.25	11.3%	1	0.96	18
$460.00	Jul 17	59.30	67.60	$63.45	13.1%	--	0.94	78
$422.50	Jul 17	22.10	30.70	$26.40	32.6%	--	0.93	64
$440.00	Jul 17	39.30	47.50	$43.40	18.9%	6	0.92	148

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 74, top 7)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 24	4.10	8.10	$6.10	65.6%	3	0.34	2
$425.00	Jul 31	5.10	9.70	$7.40	62.2%	3	0.29	7
$375.00	Jul 24	23.30	28.40	$25.85	19.7%	2	0.76	1
$440.00	Jul 17	0.00	2.90	$1.45	200.0%	1	0.10	118
$450.00	Jul 17	0.00	0.30	$0.15	200.0%	1	0.02	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 7	18.00	22.70	$20.35	23.1%	7	0.50	7
$410.00	Jul 17	10.60	18.20	$14.40	52.8%	6	0.78	291
$440.00	Jul 17	39.30	47.50	$43.40	18.9%	6	0.92	148
$400.00	Jul 17	3.00	8.10	$5.55	91.9%	4	0.56	429
$427.50	Jul 17	27.80	35.30	$31.55	23.8%	4	0.85	16

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 355.3%, max 829.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 17	Aug 28	439.2%	52.8%	731.1%	--	104
$455.00	Jul 17	Aug 28	360.4%	52.8%	583.2%	--	77
$460.00	Jul 17	Aug 28	357.9%	52.7%	579.8%	--	97
$470.00	Jul 17	Aug 28	359.0%	53.4%	572.5%	1	262
$445.00	Jul 17	Aug 28	337.6%	52.8%	539.3%	--	52

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	523.1%	56.3%	829.9%	--	59
$350.00	Jul 17	Aug 21	394.9%	54.0%	631.0%	--	78
$460.00	Jul 17	Aug 28	357.9%	52.7%	579.8%	--	89
$470.00	Jul 17	Aug 21	359.0%	55.7%	544.3%	1	56
$360.00	Jul 17	Aug 21	330.7%	52.0%	535.4%	--	103

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 49.00, avg 5.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$440.00	Jul 24	$0.10	$4.90	$0.10	49.00	$435.10
$470.00	$475.00	Jul 24	$0.18	$4.82	$0.18	26.78	$470.18
$410.00	$420.00	Jul 17	$0.37	$9.63	$0.37	26.03	$410.37
$430.00	$435.00	Jul 24	$0.22	$4.78	$0.22	21.73	$430.22
$450.00	$457.50	Jul 31	$0.40	$7.10	$0.40	17.75	$450.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$375.00	$335.00	Jul 24	$2.65	$37.35	$2.65	14.09	$372.35
$340.00	$330.00	Aug 21	$0.85	$9.15	$0.85	10.76	$339.15
$395.00	$390.00	Jul 17	$0.67	$4.33	$0.67	6.46	$394.33
$385.00	$375.00	Jul 24	$1.60	$8.40	$1.60	5.25	$383.40
$370.00	$340.00	Jul 31	$5.35	$24.65	$5.35	4.61	$364.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 49.00, avg 3.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$472.50	$475.00	Jul 17	$2.35	$2.35	$0.15	15.67	$474.85
$447.50	$450.00	Jul 17	$2.25	$2.25	$0.25	9.00	$449.75
$467.50	$470.00	Jul 17	$1.60	$1.60	$0.90	1.78	$469.10
$375.00	$400.00	Jul 24	$15.05	$15.05	$9.95	1.51	$390.05
$390.00	$400.00	Jul 17	$4.82	$4.82	$5.18	0.93	$394.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$442.50	Jul 17	$7.35	$7.35	$0.15	49.00	$442.65
$470.00	$460.00	Jul 17	$9.80	$9.80	$0.20	49.00	$460.20
$470.00	$465.00	Jul 24	$4.80	$4.80	$0.20	24.00	$465.20
$412.50	$410.00	Jul 17	$2.35	$2.35	$0.15	15.67	$410.15
$435.00	$432.50	Jul 17	$2.35	$2.35	$0.15	15.67	$432.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $5.31, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Jul 17	Jul 24	$1.10	357.9%	81.7%
$435.00	Jul 17	Jul 24	$1.48	299.1%	69.0%
$470.00	Jul 17	Jul 24	$1.78	359.0%	91.8%
$445.00	Jul 17	Jul 24	$1.83	337.6%	80.2%
$450.00	Jul 17	Jul 24	$2.05	211.6%	71.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Jul 17	Jul 24	$0.35	360.4%	77.3%
$470.00	Jul 17	Jul 24	$0.40	359.0%	91.8%
$340.00	Jul 17	Jul 31	$1.35	321.3%	59.6%
$330.00	Jul 17	Aug 21	$2.23	523.1%	56.3%
$420.00	Jul 17	Jul 24	$3.85	204.4%	61.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 2.75% of stock, avg 12.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$400.00	Jul 17	$5.33	$5.55	$10.88	$389.12	$410.88	2.75%
$390.00	Jul 17	$10.15	$2.93	$13.08	$376.92	$403.08	3.30%
$410.00	Jul 17	$2.40	$14.40	$16.80	$393.20	$426.80	4.24%
$400.00	Jul 24	$10.80	$13.70	$24.50	$375.50	$424.50	6.19%
$420.00	Jul 17	$2.03	$23.45	$25.48	$394.52	$445.48	6.43%
$410.00	Jul 24	$6.10	$20.40	$26.50	$383.50	$436.50	6.69%
$422.50	Jul 17	$1.00	$26.40	$27.40	$395.10	$449.90	6.92%
$425.00	Jul 17	$1.60	$28.95	$30.55	$394.45	$455.55	7.72%
$375.00	Jul 24	$25.85	$5.05	$30.90	$344.10	$405.90	7.80%
$427.50	Jul 17	$2.40	$31.55	$33.95	$393.55	$461.45	8.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 1.12% of stock, avg 3.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$370.00	Jul 17	$2.03	$2.40	$4.43	$365.57	$424.43
$420.00	$360.00	Jul 17	$2.03	$2.40	$4.43	$355.57	$424.43
$420.00	$350.00	Jul 17	$2.03	$2.40	$4.43	$345.57	$424.43
$410.00	$370.00	Jul 17	$2.40	$2.40	$4.80	$365.20	$414.80
$410.00	$360.00	Jul 17	$2.40	$2.40	$4.80	$355.20	$414.80
$410.00	$350.00	Jul 17	$2.40	$2.40	$4.80	$345.20	$414.80
$427.50	$370.00	Jul 17	$2.40	$2.40	$4.80	$365.20	$432.30
$427.50	$360.00	Jul 17	$2.40	$2.40	$4.80	$355.20	$432.30
$427.50	$350.00	Jul 17	$2.40	$2.40	$4.80	$345.20	$432.30
$435.00	$370.00	Jul 17	$2.40	$2.40	$4.80	$365.20	$439.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 24.00, avg credit $4.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
405/408	428/430	Jul 17	$2.40	$0.10	24.00	$405.10	$429.90
430/435	470/475	Aug 28	$4.80	$0.20	24.00	$430.20	$474.80
412/415	442/445	Jul 17	$2.35	$0.15	15.67	$412.65	$444.85
400/410	420/430	Aug 21	$9.40	$0.60	15.67	$400.60	$429.40
400/408	445/450	Jul 24	$6.98	$0.52	13.42	$400.52	$451.98
408/410	442/445	Jul 17	$2.30	$0.20	11.50	$407.70	$444.80
420/430	440/450	Jul 31	$9.17	$0.83	11.05	$420.83	$449.17
435/455	460/470	Jul 31	$18.25	$1.75	10.43	$436.75	$478.25
450/460	465/470	Aug 28	$9.05	$0.95	9.53	$450.95	$474.05
425/430	445/450	Aug 28	$4.50	$0.50	9.00	$425.50	$449.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$455.00	$460.00	Aug 28	$0.05	$4.95	99.00
$440.00	$450.00	$460.00	Aug 21	$0.20	$9.80	49.00
$445.00	$450.00	$455.00	Aug 28	$0.10	$4.90	49.00
$430.00	$435.00	$440.00	Jul 24	$0.12	$4.88	40.67
$455.00	$460.00	$465.00	Aug 28	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$450.00	$460.00	Aug 21	$0.10	$9.90	99.00
$422.50	$425.00	$427.50	Jul 17	$0.05	$2.45	49.00
$370.00	$380.00	$390.00	Aug 21	$0.35	$9.65	27.57
$420.00	$430.00	$440.00	Aug 21	$0.45	$9.55	21.22
$450.00	$460.00	$470.00	Aug 21	$0.50	$9.50	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-4.45, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$445.00	1:2	Aug 28	-$4.45	$20.55
$400.00	$420.00	1:2	Aug 21	-$8.30	$11.70
$390.00	$400.00	1:2	Jul 17	-$0.51	$9.49
$400.00	$410.00	1:2	Jul 24	-$1.40	$8.60
$425.00	$437.50	1:2	Jul 31	-$4.00	$8.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$380.00	1:2	Jul 31	-$0.30	$19.70
$330.00	$320.00	1:2	Jul 17	-$2.40	$7.60
$360.00	$350.00	1:2	Jul 17	-$2.40	$7.60
$370.00	$360.00	1:2	Jul 17	-$2.40	$7.60
$350.00	$340.00	1:2	Aug 21	-$2.91	$7.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 5.43%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 21	$21.50	0.52	1.0%	5.43%	6.44%	--	15
$420.00	Aug 28	$16.00	0.42	6.1%	4.04%	10.11%	1	3
$420.00	Aug 21	$13.20	0.40	6.1%	3.33%	9.40%	--	11
$430.00	Aug 21	$10.00	0.34	8.6%	2.53%	11.12%	--	28
$400.00	Jul 24	$9.10	0.48	1.0%	2.30%	3.31%	1	5
$445.00	Aug 28	$8.10	0.30	12.4%	2.05%	14.42%	--	13
$440.00	Aug 21	$7.00	0.29	11.1%	1.77%	12.88%	--	73
$450.00	Aug 28	$7.00	0.28	13.6%	1.77%	15.41%	--	12
$455.00	Aug 28	$6.00	0.26	14.9%	1.52%	16.42%	--	12
$450.00	Aug 21	$5.60	0.25	13.6%	1.41%	15.06%	--	215

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 67

Total Puts 145

Put/Call Ratio 2.16

Net Difference -78

Prior's Put/Call Breakdown

Total Calls 3,247

Total Puts 1,873

Put/Call Ratio 0.58

Net Difference 1,374

Prior 7-Day Put/Call Summary

Total Calls 29,812

Total Puts 13,704

Average Put/Call Ratio 0.69

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