SNPS - Options Database

SNPS

SYNOPSYS INC

$391.68 -6.08%

(7/17 09:35) ◀

Friday, July 17, 2026 (9:40am)

▶ (7/17 09:45)

◀ 7/17 09:40 ▶

Option Volume

Detail

ℹ

Current (07/17 9:40am) 277

Calls: 83 (30%)

Puts: 194 (70%)

Prior (02/24) 5,120

Calls: 3,247 (63%)

Puts: 1,873 (37%)

Current vs Prior -94.59%

Calls: -97.44% (Calls)

Puts: -89.64% (Puts)

Prior 7-Day Total 43,728

Calls: 29,879 (68%)

Puts: 13,849 (32%)

Prior 7-Day Average 8,745

Calls: 4,268 (68%)

Puts: 1,978 (32%)

Current vs Prior 7-Day Avg -96.83%

Calls: -98.06%

Puts: -90.19%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 9:40am) $1.06M

Calls: $249.3K (24%)

Puts: $808.4K (76%)

Prior (02/24) $7.95M

Calls: $5.34M (67%)

Puts: $2.61M (33%)

Current vs Prior -86.69%

Calls: -95.33%

Puts: -68.98%

Prior 7-Day Total $67.45M

Calls: $51.55M (76%)

Puts: $15.90M (24%)

Prior 7-Day Average $13.49M

Calls: $7.36M (76%)

Puts: $2.27M (24%)

Current vs Prior 7-Day Avg -92.16%

Calls: -96.61%

Puts: -64.41%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:40am) 2.34

Prior (02/24) 0.58

Current vs Prior +305.20%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg +138.02%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 9:40am) 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 362,701

Calls: 200,977 (55%)

Puts: 161,724 (45%)

Prior 7-Day Average 72,540

Calls: 40,195 (55%)

Puts: 32,344 (45%)

Current vs Prior 7-Day Avg +5.28%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.05% | 6.61%3.05% | 13.94%

Prior 8.17% | 10.21%-- | --

Current vs Prior -62.71% | -35.23%-- | --

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

Current vs 7-Day Avg -64.62% | -35.16%-- | --

Prior 7-Day Eod 8.17% | 10.21%-- | --

Current vs 7-Day Eod -62.71% | -35.23%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 64.62% | 130.48%

Calls: 9.36% | 34.01%

Puts: 119.88% | 226.95%

Prior 24.66% | 17.49%

Calls: 28.18% | 19.49%

Puts: 21.15% | 15.50%

Current vs Prior +162.04% | +646.03%

Prior 7-Day Avg 18.71% | 18.92%

Calls: 19.90% | 19.20%

Puts: 17.52% | 18.65%

Current vs 7-Day Avg +245.42% | +589.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($808.4K) vs calls ($249.3K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 95% vs prior. Extreme bearish P/C ratio of 2.34 - 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
09:40	BEARISH	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 8 of results (avg 9.2%, best 7.2%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	46.50	50.00	$48.25	7.3%	6	0.95	148
$470.00	Jul 24	74.10	80.70	$77.40	8.5%	1	0.92	14
$470.00	Aug 21	77.10	84.50	$80.80	9.2%	--	0.86	38
$470.00	Jul 17	73.30	80.60	$76.95	9.5%	1	0.95	18
$455.00	Jul 31	61.20	67.40	$64.30	9.6%	1	0.86	4

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. 67 found (avg delta 0.74, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 24	21.30	26.70	$24.00	22.5%	2	0.75	1
$390.00	Jul 17	5.00	8.60	$6.80	52.9%	--	0.61	10
$392.50	Jul 17	3.60	7.30	$5.45	67.9%	4	0.52	--
$400.00	Aug 21	20.50	26.20	$23.35	24.4%	--	0.50	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 17	40.90	48.00	$44.45	16.0%	--	1.00	19
$450.00	Jul 17	53.30	60.30	$56.80	12.3%	--	1.00	40
$440.00	Jul 17	46.50	50.00	$48.25	7.3%	6	0.95	148
$470.00	Jul 17	73.30	80.60	$76.95	9.5%	1	0.95	18
$460.00	Jul 17	63.30	70.40	$66.85	10.6%	--	0.93	78

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 112, top 9)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 17	3.60	7.30	$5.45	67.9%	4	0.52	--
$440.00	Jul 17	0.00	1.60	$0.80	200.0%	3	0.07	118
$410.00	Jul 24	4.50	8.30	$6.40	59.4%	3	0.33	2
$425.00	Jul 31	4.90	9.70	$7.30	65.8%	3	0.28	7
$375.00	Jul 24	21.30	26.70	$24.00	22.5%	2	0.75	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	24.30	29.90	$27.10	20.7%	9	0.86	451
$400.00	Aug 7	21.00	25.60	$23.30	19.7%	7	0.52	7
$410.00	Jul 17	15.30	20.60	$17.95	29.5%	6	0.80	291
$440.00	Jul 17	46.50	50.00	$48.25	7.3%	6	0.95	148
$380.00	Aug 7	13.00	16.20	$14.60	21.9%	6	0.36	52

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 368.1%, max 801.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 17	Aug 28	468.0%	54.1%	764.3%	--	104
$455.00	Jul 17	Aug 28	387.8%	54.2%	616.1%	--	77
$460.00	Jul 17	Aug 28	383.9%	54.0%	611.0%	--	97
$470.00	Jul 17	Aug 28	383.0%	54.6%	600.8%	1	262
$445.00	Jul 17	Aug 28	378.2%	54.1%	599.1%	--	52

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	501.7%	55.7%	801.0%	--	59
$470.00	Jul 17	Aug 21	383.0%	53.0%	623.3%	1	56
$350.00	Jul 17	Aug 21	371.0%	51.6%	618.9%	--	78
$460.00	Jul 17	Aug 28	383.9%	54.0%	611.0%	--	89
$435.00	Jul 17	Aug 28	329.4%	53.2%	519.4%	1	83

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 32.33, avg 4.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$445.00	$450.00	Aug 28	$0.15	$4.85	$0.15	32.33	$445.15
$410.00	$420.00	Jul 17	$0.42	$9.58	$0.42	22.81	$410.42
$450.00	$457.50	Jul 31	$0.35	$7.15	$0.35	20.43	$450.35
$455.00	$460.00	Jul 17	$0.40	$4.60	$0.40	11.50	$455.40
$460.00	$470.00	Jul 31	$0.85	$9.15	$0.85	10.76	$460.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$375.00	$335.00	Jul 24	$2.67	$37.33	$2.67	13.98	$372.33
$385.00	$380.00	Aug 7	$0.55	$4.45	$0.55	8.09	$384.45
$350.00	$340.00	Aug 21	$1.15	$8.85	$1.15	7.70	$348.85
$340.00	$330.00	Aug 21	$1.80	$8.20	$1.80	4.56	$338.20
$370.00	$340.00	Jul 31	$5.60	$24.40	$5.60	4.36	$364.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 19.00, avg 2.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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	$14.60	$14.60	$10.40	1.40	$389.60
$390.00	$392.50	Jul 17	$1.35	$1.35	$1.15	1.17	$391.35
$420.00	$422.50	Jul 17	$1.00	$1.00	$1.50	0.67	$421.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$445.00	$430.00	Jul 24	$14.25	$14.25	$0.75	19.00	$430.75
$410.00	$407.50	Jul 17	$2.30	$2.30	$0.20	11.50	$407.70
$412.50	$410.00	Jul 17	$2.30	$2.30	$0.20	11.50	$410.20
$450.00	$442.50	Jul 17	$6.90	$6.90	$0.60	11.50	$443.10
$470.00	$465.00	Jul 24	$4.60	$4.60	$0.40	11.50	$465.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $5.27, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$435.00	Jul 17	Jul 24	$0.73	329.4%	67.4%
$460.00	Jul 17	Jul 24	$1.10	383.9%	84.7%
$445.00	Jul 17	Jul 24	$1.68	378.2%	84.4%
$470.00	Jul 17	Jul 24	$1.78	383.0%	94.8%
$450.00	Jul 17	Jul 24	$2.05	231.1%	74.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Jul 17	Jul 24	$0.45	383.0%	94.8%
$455.00	Jul 17	Jul 24	$0.90	387.8%	80.4%
$340.00	Jul 17	Jul 31	$1.60	302.9%	59.5%
$430.00	Jul 17	Jul 24	$2.25	287.1%	68.7%
$330.00	Jul 17	Aug 21	$2.45	501.7%	55.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 2.58% of stock, avg 13.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 17	$6.80	$3.30	$10.10	$379.90	$400.10	2.58%
$400.00	Jul 17	$2.48	$9.05	$11.53	$388.47	$411.53	2.94%
$410.00	Jul 17	$2.42	$17.95	$20.37	$389.63	$430.37	5.20%
$400.00	Jul 24	$9.40	$15.80	$25.20	$374.80	$425.20	6.43%
$410.00	Jul 24	$6.40	$22.60	$29.00	$381.00	$439.00	7.40%
$375.00	Jul 24	$24.00	$5.05	$29.05	$345.95	$404.05	7.42%
$420.00	Jul 17	$2.00	$27.10	$29.10	$390.90	$449.10	7.43%
$422.50	Jul 17	$1.00	$29.60	$30.60	$391.90	$453.10	7.81%
$425.00	Jul 17	$1.60	$31.70	$33.30	$391.70	$458.30	8.50%
$427.50	Jul 17	$2.40	$34.60	$37.00	$390.50	$464.50	9.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.77% of stock, avg 4.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$380.00	Jul 17	$2.00	$1.00	$3.00	$377.00	$423.00
$420.00	$370.00	Jul 17	$2.00	$1.02	$3.02	$366.98	$423.02
$410.00	$380.00	Jul 17	$2.42	$1.00	$3.42	$376.58	$413.42
$427.50	$380.00	Jul 17	$2.40	$1.00	$3.40	$376.60	$430.90
$427.50	$370.00	Jul 17	$2.40	$1.02	$3.42	$366.58	$430.92
$435.00	$380.00	Jul 17	$2.40	$1.00	$3.40	$376.60	$438.40
$435.00	$370.00	Jul 17	$2.40	$1.02	$3.42	$366.58	$438.42
$410.00	$370.00	Jul 17	$2.42	$1.02	$3.44	$366.56	$413.44
$400.00	$380.00	Jul 17	$2.48	$1.00	$3.48	$376.52	$403.48
$400.00	$370.00	Jul 17	$2.48	$1.02	$3.50	$366.50	$403.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 49.00, avg credit $5.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
430/435	465/470	Aug 28	$4.90	$0.10	49.00	$430.10	$469.90
395/400	420/422	Jul 17	$4.87	$0.13	37.46	$395.13	$424.87
400/408	445/450	Jul 24	$7.28	$0.22	33.09	$400.22	$452.28
400/402	428/430	Jul 17	$2.40	$0.10	24.00	$400.10	$429.90
400/410	450/460	Aug 21	$9.40	$0.60	15.67	$400.60	$459.40
410/420	450/460	Aug 21	$9.35	$0.65	14.38	$410.65	$459.35
420/425	455/460	Aug 28	$4.65	$0.35	13.29	$420.35	$459.65
420/430	440/450	Jul 31	$9.22	$0.78	11.82	$420.78	$449.22
395/400	452/455	Jul 17	$4.57	$0.43	10.63	$395.43	$457.07
425/430	455/460	Aug 28	$4.55	$0.45	10.11	$425.45	$459.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$455.00	$460.00	$465.00	Aug 28	$0.20	$4.80	24.00
$460.00	$465.00	$470.00	Aug 28	$0.20	$4.80	24.00
$422.50	$425.00	$427.50	Jul 17	$0.20	$2.30	11.50
$430.00	$440.00	$450.00	Aug 21	$1.60	$8.40	5.25
$450.00	$455.00	$460.00	Aug 28	$0.95	$4.05	4.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$450.00	$460.00	Aug 21	$0.05	$9.95	199.00
$417.50	$420.00	$422.50	Jul 17	$0.10	$2.40	24.00
$427.50	$430.00	$432.50	Jul 17	$0.10	$2.40	24.00
$415.00	$417.50	$420.00	Jul 31	$0.10	$2.40	24.00
$450.00	$460.00	$470.00	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. 62 found (best net $-5.30, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$445.00	1:2	Aug 28	-$5.30	$19.70
$400.00	$420.00	1:2	Aug 21	-$7.75	$12.25
$410.00	$420.00	1:2	Jul 17	-$1.58	$8.42
$425.00	$437.50	1:2	Jul 31	-$4.30	$8.20
$400.00	$410.00	1:2	Jul 17	-$2.36	$7.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$370.00	1:2	Jul 17	-$1.04	$8.96
$400.00	$385.00	1:2	Aug 7	-$7.00	$8.00
$385.00	$375.00	1:2	Jul 24	-$2.10	$7.90
$330.00	$320.00	1:2	Jul 17	-$2.40	$7.60
$360.00	$350.00	1:2	Jul 17	-$2.40	$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 5.23%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 21	$20.50	0.50	2.1%	5.23%	7.36%	--	15
$420.00	Aug 28	$15.50	0.41	7.2%	3.96%	11.19%	1	3
$420.00	Aug 21	$13.20	0.38	7.2%	3.37%	10.60%	--	11
$430.00	Aug 21	$10.00	0.34	9.8%	2.55%	12.34%	--	28
$450.00	Aug 28	$9.00	0.28	14.9%	2.30%	17.19%	--	12
$445.00	Aug 28	$8.10	0.29	13.6%	2.07%	15.68%	--	13
$400.00	Jul 24	$7.50	0.45	2.1%	1.91%	4.04%	1	5
$440.00	Aug 21	$7.00	0.28	12.3%	1.79%	14.12%	--	73
$450.00	Aug 21	$7.00	0.26	14.9%	1.79%	16.68%	--	215
$455.00	Aug 28	$6.00	0.25	16.2%	1.53%	17.70%	--	12

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 83

Total Puts 194

Put/Call Ratio 2.34

Net Difference -111

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 29,879

Total Puts 13,849

Average Put/Call Ratio 0.98

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