SNPS - Options Database

SNPS

SYNOPSYS INC

$387.90 -6.99%

(7/17 09:40) ◀

Friday, July 17, 2026 (9:45am)

▶ (7/17 09:50)

◀ 7/17 09:45 ▶

Option Volume

Detail

ℹ

Current (07/17 9:45am) 318

Calls: 101 (32%)

Puts: 217 (68%)

Prior (02/24) 5,120

Calls: 3,247 (63%)

Puts: 1,873 (37%)

Current vs Prior -93.79%

Calls: -96.89% (Calls)

Puts: -88.41% (Puts)

Prior 7-Day Total 44,005

Calls: 29,962 (68%)

Puts: 14,043 (32%)

Prior 7-Day Average 7,334

Calls: 4,280 (68%)

Puts: 2,006 (32%)

Current vs Prior 7-Day Avg -95.66%

Calls: -97.64%

Puts: -89.18%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 9:45am) $1.26M

Calls: $298.9K (24%)

Puts: $959.8K (76%)

Prior (02/24) $7.95M

Calls: $5.34M (67%)

Puts: $2.61M (33%)

Current vs Prior -84.16%

Calls: -94.40%

Puts: -63.17%

Prior 7-Day Total $68.51M

Calls: $51.80M (76%)

Puts: $16.71M (24%)

Prior 7-Day Average $11.42M

Calls: $7.40M (76%)

Puts: $2.39M (24%)

Current vs Prior 7-Day Avg -88.98%

Calls: -95.96%

Puts: -59.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:45am) 2.15

Prior (02/24) 0.58

Current vs Prior +272.46%

Prior 7-Day Average 1.21

Current vs Prior 7-Day Avg +77.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 9:45am) 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 439,070

Calls: 237,914 (54%)

Puts: 201,156 (46%)

Prior 7-Day Average 73,178

Calls: 39,652 (54%)

Puts: 33,526 (46%)

Current vs Prior 7-Day Avg +4.36%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.45% | 6.81%3.45% | 13.90%

Prior 8.17% | 10.21%-- | --

Current vs Prior -57.70% | -33.34%-- | --

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

Current vs 7-Day Avg -59.87% | -33.26%-- | --

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

Current vs 7-Day Eod -57.70% | -33.34%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 150.03% | 58.37%

Calls: 102.70% | 39.15%

Puts: 197.37% | 77.59%

Prior 24.66% | 17.49%

Calls: 28.18% | 19.49%

Puts: 21.15% | 15.50%

Current vs Prior +508.39% | +233.73%

Prior 7-Day Avg 18.71% | 18.92%

Calls: 19.90% | 19.20%

Puts: 17.52% | 18.65%

Current vs 7-Day Avg +701.98% | +208.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($959.8K) vs calls ($298.9K). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 94% vs prior. Extreme bearish P/C ratio of 2.15 - 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
09:45	BEARISH	BEARISH	BEARISH
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 5 of results (avg 9.1%, best 8.7%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 28	73.90	80.60	$77.25	8.7%	--	0.78	11
$455.00	Jul 24	64.50	70.60	$67.55	9.0%	--	0.93	137
$450.00	Aug 21	64.00	70.10	$67.05	9.1%	--	0.79	166
$465.00	Jul 24	73.20	80.40	$76.80	9.4%	--	0.93	22
$460.00	Aug 21	72.00	79.10	$75.55	9.4%	1	0.83	65

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. 69 found (avg delta 0.75, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 24	18.50	24.50	$21.50	27.9%	2	0.72	1
$377.50	Jul 31	21.60	27.20	$24.40	23.0%	1	0.64	--
$387.50	Jul 17	4.30	10.00	$7.15	79.7%	1	0.58	--
$390.00	Jul 17	3.20	8.60	$5.90	91.5%	--	0.51	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.50	Jul 17	30.20	37.30	$33.75	21.0%	--	1.00	64
$437.50	Jul 17	45.00	51.80	$48.40	14.0%	--	1.00	19
$440.00	Jul 17	47.70	55.20	$51.45	14.6%	10	1.00	148
$450.00	Jul 17	57.50	65.00	$61.25	12.2%	--	1.00	40
$460.00	Jul 17	67.40	74.70	$71.05	10.3%	--	0.98	78

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 128, top 10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 24	4.50	8.70	$6.60	63.6%	5	0.31	2
$392.50	Jul 17	2.25	6.10	$4.18	92.1%	4	0.43	--
$440.00	Jul 17	0.00	1.60	$0.80	200.0%	3	0.06	118
$425.00	Jul 31	4.10	9.70	$6.90	81.2%	3	0.26	7
$375.00	Jul 24	18.50	24.50	$21.50	27.9%	2	0.72	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	47.70	55.20	$51.45	14.6%	10	1.00	148
$420.00	Jul 17	28.90	34.30	$31.60	17.1%	9	0.91	451
$400.00	Aug 7	22.00	28.00	$25.00	24.0%	7	0.55	7
$410.00	Jul 17	19.90	25.10	$22.50	23.1%	6	0.86	291
$380.00	Aug 7	13.00	19.40	$16.20	39.5%	6	0.40	52

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 369.4%, max 818.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 17	Aug 28	486.4%	56.9%	755.5%	--	104
$455.00	Jul 17	Aug 28	405.1%	54.8%	639.5%	--	77
$445.00	Jul 17	Aug 28	396.8%	55.5%	614.6%	--	52
$460.00	Jul 17	Aug 28	400.5%	57.2%	600.0%	--	97
$430.00	Jul 17	Aug 21	309.9%	53.1%	483.1%	2	134

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	489.9%	53.3%	818.5%	--	59
$350.00	Jul 17	Aug 21	357.2%	48.9%	631.1%	--	78
$460.00	Jul 17	Aug 28	400.5%	57.2%	600.0%	--	89
$435.00	Jul 17	Aug 28	348.2%	56.4%	517.6%	2	83
$360.00	Jul 17	Aug 21	290.0%	50.8%	471.3%	--	103

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 22.81, avg 3.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$410.00	$420.00	Jul 17	$0.42	$9.58	$0.42	22.81	$410.42
$455.00	$460.00	Jul 17	$0.40	$4.60	$0.40	11.50	$455.40
$425.00	$437.50	Jul 31	$1.10	$11.40	$1.10	10.36	$426.10
$457.50	$460.00	Jul 31	$0.25	$2.25	$0.25	9.00	$457.75
$410.00	$417.50	Jul 24	$0.85	$6.65	$0.85	7.82	$410.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$375.00	$335.00	Jul 24	$3.25	$36.75	$3.25	11.31	$371.75
$350.00	$340.00	Aug 21	$1.05	$8.95	$1.05	8.52	$348.95
$385.00	$380.00	Jul 17	$0.70	$4.30	$0.70	6.14	$384.30
$350.00	$340.00	Jul 17	$1.90	$8.10	$1.90	4.26	$348.10
$385.00	$380.00	Aug 7	$0.95	$4.05	$0.95	4.26	$384.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 24.00, avg 2.91)

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
$390.00	$392.50	Jul 17	$1.72	$1.72	$0.78	2.21	$391.72
$450.00	$455.00	Aug 28	$2.65	$2.65	$2.35	1.13	$452.65
$375.00	$400.00	Jul 24	$12.60	$12.60	$12.40	1.02	$387.60
$387.50	$390.00	Jul 17	$1.25	$1.25	$1.25	1.00	$388.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$425.00	$422.50	Jul 17	$2.40	$2.40	$0.10	24.00	$422.60
$430.00	$425.00	Aug 28	$4.80	$4.80	$0.20	24.00	$425.20
$445.00	$430.00	Jul 24	$14.30	$14.30	$0.70	20.43	$430.70
$460.00	$455.00	Jul 17	$4.65	$4.65	$0.35	13.29	$455.35
$465.00	$455.00	Jul 24	$9.25	$9.25	$0.75	12.33	$455.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $5.03, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$440.00	Jul 17	Jul 24	$0.55	283.2%	61.3%
$435.00	Jul 17	Jul 24	$0.73	348.2%	72.5%
$460.00	Jul 17	Jul 24	$1.10	400.5%	89.3%
$430.00	Jul 17	Jul 24	$2.00	309.9%	74.2%
$450.00	Jul 17	Jul 24	$2.05	243.3%	78.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Jul 17	Jul 24	$1.15	405.1%	85.0%
$430.00	Jul 17	Jul 24	$1.55	309.9%	74.2%
$340.00	Jul 17	Jul 31	$1.80	292.5%	56.9%
$420.00	Jul 17	Jul 24	$2.15	253.3%	72.0%
$330.00	Jul 17	Aug 21	$2.45	489.9%	53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 3.13% of stock, avg 13.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 17	$5.90	$6.25	$12.15	$377.85	$402.15	3.13%
$400.00	Jul 17	$2.28	$13.25	$15.53	$384.47	$415.53	4.00%
$410.00	Jul 17	$2.42	$22.50	$24.92	$385.08	$434.92	6.42%
$375.00	Jul 24	$21.50	$5.63	$27.13	$347.87	$402.13	6.99%
$400.00	Jul 24	$8.90	$18.45	$27.35	$372.65	$427.35	7.05%
$410.00	Jul 24	$6.60	$26.00	$32.60	$377.40	$442.60	8.40%
$420.00	Jul 17	$2.00	$31.60	$33.60	$386.40	$453.60	8.66%
$422.50	Jul 17	$1.00	$33.75	$34.75	$387.75	$457.25	8.96%
$425.00	Jul 17	$1.60	$36.15	$37.75	$387.25	$462.75	9.73%
$427.50	Jul 17	$2.40	$38.75	$41.15	$386.35	$468.65	10.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 1.13% of stock, avg 4.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$380.00	Jul 17	$2.00	$2.40	$4.40	$375.60	$424.40
$420.00	$360.00	Jul 17	$2.00	$2.40	$4.40	$355.60	$424.40
$420.00	$350.00	Jul 17	$2.00	$2.40	$4.40	$345.60	$424.40
$420.00	$330.00	Jul 17	$2.00	$2.40	$4.40	$325.60	$424.40
$400.00	$380.00	Jul 17	$2.28	$2.40	$4.68	$375.32	$404.68
$400.00	$360.00	Jul 17	$2.28	$2.40	$4.68	$355.32	$404.68
$400.00	$350.00	Jul 17	$2.28	$2.40	$4.68	$345.32	$404.68
$400.00	$330.00	Jul 17	$2.28	$2.40	$4.68	$325.32	$404.68
$410.00	$380.00	Jul 17	$2.42	$2.40	$4.82	$375.18	$414.82
$410.00	$360.00	Jul 17	$2.42	$2.40	$4.82	$355.18	$414.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 49.00, avg credit $4.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
395/400	452/455	Jul 17	$4.90	$0.10	49.00	$395.10	$457.40
410/420	430/440	Aug 21	$9.70	$0.30	32.33	$410.30	$439.70
400/402	452/455	Jul 17	$2.40	$0.10	24.00	$400.10	$454.90
408/410	435/440	Jul 24	$4.78	$0.22	21.73	$405.22	$439.78
385/390	435/440	Jul 17	$4.75	$0.25	19.00	$385.25	$439.75
410/420	450/455	Aug 28	$9.50	$0.50	19.00	$410.50	$459.50
392/395	445/450	Jul 24	$4.73	$0.27	17.52	$390.27	$449.73
410/415	458/460	Jul 31	$4.65	$0.35	13.29	$410.35	$462.15
395/400	455/460	Jul 17	$4.60	$0.40	11.50	$395.40	$459.60
402/405	428/430	Jul 17	$2.30	$0.20	11.50	$402.70	$429.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$422.50	$425.00	$427.50	Jul 17	$0.20	$2.30	11.50
$430.00	$440.00	$450.00	Aug 21	$1.25	$8.75	7.00
$450.00	$455.00	$460.00	Aug 28	$2.75	$2.25	0.82
$420.00	$422.50	$425.00	Jul 17	$1.60	$0.90	0.56
$435.00	$440.00	$445.00	Jul 24	$4.91	$0.09	0.02

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$380.00	$390.00	Aug 21	$0.10	$9.90	99.00
$402.50	$405.00	$407.50	Jul 17	$0.15	$2.35	15.67
$370.00	$380.00	$390.00	Jul 31	$0.65	$9.35	14.38
$420.00	$430.00	$440.00	Aug 21	$0.65	$9.35	14.38
$400.00	$405.00	$410.00	Aug 7	$0.35	$4.65	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-4.40, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$445.00	1:2	Aug 28	-$4.40	$20.60
$400.00	$420.00	1:2	Aug 21	-$5.60	$14.40
$410.00	$420.00	1:2	Jul 17	-$1.58	$8.42
$425.00	$437.50	1:2	Jul 31	-$4.70	$7.80
$400.00	$410.00	1:2	Jul 17	-$2.56	$7.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$375.00	1:2	Jul 24	-$1.91	$8.09
$330.00	$320.00	1:2	Jul 17	-$2.40	$7.60
$360.00	$350.00	1:2	Jul 17	-$2.40	$7.60
$335.00	$325.00	1:2	Jul 24	-$2.42	$7.58
$340.00	$330.00	1:2	Aug 21	-$2.95	$7.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 4.85%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 21	$18.80	0.48	3.1%	4.85%	7.97%	--	15
$420.00	Aug 28	$14.60	0.38	8.3%	3.76%	12.04%	1	3
$420.00	Aug 21	$10.80	0.35	8.3%	2.78%	11.06%	--	11
$430.00	Aug 21	$9.40	0.31	10.8%	2.42%	13.28%	2	28
$450.00	Aug 28	$9.00	0.27	16.0%	2.32%	18.33%	--	12
$445.00	Aug 28	$7.90	0.27	14.7%	2.04%	16.76%	--	13
$440.00	Aug 21	$7.00	0.26	13.4%	1.80%	15.24%	--	73
$400.00	Jul 24	$6.50	0.40	3.1%	1.68%	4.80%	1	5
$455.00	Aug 28	$5.80	0.23	17.3%	1.50%	18.79%	--	12
$450.00	Aug 21	$5.00	0.23	16.0%	1.29%	17.30%	--	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 101

Total Puts 217

Put/Call Ratio 2.15

Net Difference -116

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 29,962

Total Puts 14,043

Average Put/Call Ratio 1.21

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