SNPS - Options Database

SNPS

SYNOPSYS INC

$383.28 -8.09%

(7/17 09:45) ◀

Friday, July 17, 2026 (9:50am)

▶ (7/17 09:55)

◀ 7/17 09:50 ▶

Option Volume

Detail

ℹ

Current (07/17 9:50am) 398

Calls: 143 (36%)

Puts: 255 (64%)

Prior (02/24) 5,120

Calls: 3,247 (63%)

Puts: 1,873 (37%)

Current vs Prior -92.23%

Calls: -95.60% (Calls)

Puts: -86.39% (Puts)

Prior 7-Day Total 44,323

Calls: 30,063 (68%)

Puts: 14,260 (32%)

Prior 7-Day Average 6,331

Calls: 4,294 (68%)

Puts: 2,037 (32%)

Current vs Prior 7-Day Avg -93.71%

Calls: -96.67%

Puts: -87.48%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 9:50am) $1.63M

Calls: $380.8K (23%)

Puts: $1.25M (77%)

Prior (02/24) $7.95M

Calls: $5.34M (67%)

Puts: $2.61M (33%)

Current vs Prior -79.49%

Calls: -92.87%

Puts: -52.07%

Prior 7-Day Total $69.77M

Calls: $52.10M (75%)

Puts: $17.67M (25%)

Prior 7-Day Average $9.97M

Calls: $7.44M (75%)

Puts: $2.52M (25%)

Current vs Prior 7-Day Avg -83.65%

Calls: -94.88%

Puts: -50.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:50am) 1.78

Prior (02/24) 0.58

Current vs Prior +209.14%

Prior 7-Day Average 1.34

Current vs Prior 7-Day Avg +32.85%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 9:50am) 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 515,439

Calls: 274,851 (53%)

Puts: 240,588 (47%)

Prior 7-Day Average 73,634

Calls: 39,264 (53%)

Puts: 34,369 (47%)

Current vs Prior 7-Day Avg +3.71%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.39% | 7.29%3.39% | 14.32%

Prior 8.17% | 10.21%-- | --

Current vs Prior -58.47% | -28.57%-- | --

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

Current vs 7-Day Avg -60.60% | -28.49%-- | --

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

Current vs 7-Day Eod -58.47% | -28.57%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 170.15% | 45.38%

Calls: 81.97% | 47.22%

Puts: 258.33% | 43.54%

Prior 24.66% | 17.49%

Calls: 28.18% | 19.49%

Puts: 21.15% | 15.50%

Current vs Prior +589.98% | +159.46%

Prior 7-Day Avg 18.71% | 18.92%

Calls: 19.90% | 19.20%

Puts: 17.52% | 18.65%

Current vs 7-Day Avg +809.53% | +139.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($1.25M) vs calls ($380.8K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 92% vs prior. Extreme bearish P/C ratio of 1.78 - 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
09:50	BEARISH	BEARISH	BEARISH
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 8 of results (avg 8.9%, best 7.1%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	65.20	70.00	$67.60	7.1%	--	1.00	40
$455.00	Jul 24	70.00	76.20	$73.10	8.5%	--	0.89	137
$450.00	Aug 21	69.00	75.30	$72.15	8.7%	--	0.79	166
$455.00	Jul 17	68.30	74.90	$71.60	9.2%	--	0.90	17
$437.50	Jul 17	52.50	57.60	$55.05	9.3%	--	0.93	19

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. 71 found (avg delta 0.73, highest 1.00)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 24	15.30	20.70	$18.00	30.0%	2	0.63	1
$377.50	Jul 31	17.60	23.70	$20.65	29.5%	1	0.59	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	65.20	70.00	$67.60	7.1%	--	1.00	40
$440.00	Jul 17	53.90	59.80	$56.85	10.4%	10	0.93	148
$437.50	Jul 17	52.50	57.60	$55.05	9.3%	--	0.93	19
$422.50	Jul 17	36.80	43.50	$40.15	16.7%	--	0.91	64
$455.00	Jul 17	68.30	74.90	$71.60	9.2%	--	0.90	17

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 159, top 12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 28	15.20	21.20	$18.20	33.0%	12	0.40	--
$410.00	Jul 24	3.30	8.60	$5.95	89.1%	6	0.27	2
$392.50	Jul 17	0.85	5.60	$3.22	147.5%	4	0.31	--
$440.00	Jul 17	0.00	1.60	$0.80	200.0%	3	0.06	118
$425.00	Jul 31	3.30	9.70	$6.50	98.5%	3	0.24	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	53.90	59.80	$56.85	10.4%	10	0.93	148
$420.00	Jul 17	33.90	39.90	$36.90	16.3%	9	0.88	451
$400.00	Jul 17	15.10	20.30	$17.70	29.4%	7	0.86	429
$400.00	Aug 7	25.30	32.50	$28.90	24.9%	7	0.59	7
$410.00	Jul 17	24.80	30.00	$27.40	19.0%	6	0.83	291

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 368.2%, max 754.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Jul 17	Aug 28	436.0%	56.0%	678.6%	--	52
$455.00	Jul 17	Aug 28	441.6%	56.7%	678.4%	--	77
$430.00	Jul 17	Aug 21	354.1%	56.6%	525.2%	2	134
$440.00	Jul 17	Aug 21	316.1%	55.3%	471.6%	3	191
$420.00	Jul 17	Aug 28	275.1%	55.8%	393.1%	1	132

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	458.4%	53.6%	754.6%	--	59
$435.00	Jul 17	Aug 28	388.2%	56.3%	589.2%	2	83
$430.00	Jul 17	Aug 28	354.1%	55.9%	533.2%	2	195
$350.00	Jul 17	Aug 21	321.9%	50.8%	533.1%	1	78
$440.00	Jul 17	Aug 21	316.1%	55.3%	471.6%	11	266

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 61.50, avg 5.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$457.50	Jul 31	$0.12	$7.38	$0.12	61.50	$450.12
$410.00	$417.50	Jul 24	$0.20	$7.30	$0.20	36.50	$410.20
$425.00	$437.50	Jul 31	$0.70	$11.80	$0.70	16.86	$425.70
$420.00	$422.50	Jul 24	$0.18	$2.32	$0.18	12.89	$420.18
$427.50	$430.00	Jul 17	$0.20	$2.30	$0.20	11.50	$427.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$325.00	Jul 24	$0.28	$9.72	$0.28	34.71	$334.72
$330.00	$310.00	Aug 21	$1.33	$18.67	$1.33	14.04	$328.67
$340.00	$330.00	Aug 21	$1.12	$8.88	$1.12	7.93	$338.88
$375.00	$335.00	Jul 24	$5.77	$34.23	$5.77	5.93	$369.23
$380.00	$370.00	Jul 17	$1.70	$8.30	$1.70	4.88	$378.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 17.75, avg 2.63)

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	$2.08	$2.08	$0.42	4.95	$392.08
$445.00	$450.00	Jul 24	$2.33	$2.33	$2.67	0.87	$447.33
$375.00	$400.00	Jul 24	$9.90	$9.90	$15.10	0.66	$384.90
$450.00	$455.00	Aug 28	$1.90	$1.90	$3.10	0.61	$451.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$445.00	$430.00	Jul 24	$14.20	$14.20	$0.80	17.75	$430.80
$442.50	$440.00	Jul 17	$2.35	$2.35	$0.15	15.67	$440.15
$435.00	$430.00	Jul 31	$4.65	$4.65	$0.35	13.29	$430.35
$455.00	$435.00	Jul 31	$18.60	$18.60	$1.40	13.29	$436.40
$430.00	$420.00	Jul 24	$9.10	$9.10	$0.90	10.11	$420.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $5.07, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$435.00	Jul 17	Jul 24	$0.60	388.2%	79.3%
$440.00	Jul 17	Jul 24	$1.25	316.1%	75.5%
$430.00	Jul 17	Jul 24	$1.90	354.1%	82.6%
$450.00	Jul 17	Jul 24	$2.05	269.6%	85.8%
$445.00	Jul 17	Jul 24	$2.13	436.0%	101.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Jul 17	Jul 24	$1.50	441.6%	92.1%
$430.00	Jul 17	Jul 24	$1.90	354.1%	82.6%
$340.00	Jul 17	Jul 31	$2.30	265.8%	57.2%
$420.00	Jul 17	Jul 24	$2.45	275.1%	78.8%
$412.50	Jul 17	Jul 24	$3.35	269.0%	72.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 3.91% of stock, avg 13.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 17	$5.30	$9.70	$15.00	$375.00	$405.00	3.91%
$392.50	Jul 17	$3.22	$12.20	$15.42	$377.08	$407.92	4.02%
$400.00	Jul 17	$1.05	$17.70	$18.75	$381.25	$418.75	4.89%
$375.00	Jul 24	$18.00	$8.45	$26.45	$348.55	$401.45	6.90%
$410.00	Jul 17	$2.42	$27.40	$29.82	$380.18	$439.82	7.78%
$400.00	Jul 24	$8.10	$23.70	$31.80	$368.20	$431.80	8.30%
$410.00	Jul 24	$5.95	$31.15	$37.10	$372.90	$447.10	9.68%
$420.00	Jul 17	$1.60	$36.90	$38.50	$381.50	$458.50	10.04%
$422.50	Jul 17	$1.00	$40.15	$41.15	$381.35	$463.65	10.74%
$425.00	Jul 17	$1.70	$41.70	$43.40	$381.60	$468.40	11.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 0.62% of stock, avg 4.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$370.00	Jul 17	$1.05	$1.33	$2.38	$367.62	$402.38
$400.00	$360.00	Jul 17	$1.05	$2.40	$3.45	$356.55	$403.45
$400.00	$350.00	Jul 17	$1.05	$2.40	$3.45	$346.55	$403.45
$400.00	$330.00	Jul 17	$1.05	$2.40	$3.45	$326.55	$403.45
$410.00	$370.00	Jul 17	$2.42	$1.33	$3.75	$366.25	$413.75
$400.00	$380.00	Jul 17	$1.05	$3.03	$4.08	$375.92	$404.08
$392.50	$370.00	Jul 17	$3.22	$1.33	$4.55	$365.45	$397.05
$410.00	$360.00	Jul 17	$2.42	$2.40	$4.82	$355.18	$414.82
$410.00	$350.00	Jul 17	$2.42	$2.40	$4.82	$345.18	$414.82
$410.00	$330.00	Jul 17	$2.42	$2.40	$4.82	$325.18	$414.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 39.00, avg credit $4.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
410/420	430/440	Aug 21	$9.75	$0.25	39.00	$410.25	$439.75
395/398	420/422	Jul 17	$2.40	$0.10	24.00	$395.10	$422.40
400/408	445/450	Jul 24	$7.18	$0.32	22.44	$400.32	$452.18
392/395	418/420	Jul 24	$2.37	$0.13	18.23	$392.63	$419.87
400/410	430/440	Aug 21	$9.40	$0.60	15.67	$400.60	$439.40
420/430	440/450	Jul 31	$9.35	$0.65	14.38	$420.65	$449.35
398/400	418/420	Jul 24	$2.32	$0.18	12.89	$397.68	$419.82
410/420	450/455	Aug 28	$9.20	$0.80	11.50	$410.80	$459.20
380/385	452/455	Jul 17	$4.57	$0.43	10.63	$380.43	$457.07
380/385	420/422	Jul 17	$4.47	$0.53	8.43	$380.53	$424.47

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
$430.00	$435.00	$440.00	Jul 24	$0.15	$4.85	32.33
$417.50	$420.00	$422.50	Jul 24	$0.34	$2.16	6.35
$430.00	$440.00	$450.00	Aug 21	$1.85	$8.15	4.41
$420.00	$422.50	$425.00	Jul 17	$1.30	$1.20	0.92
$435.00	$440.00	$445.00	Jul 24	$3.43	$1.57	0.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$350.00	$360.00	Aug 21	$0.05	$9.95	199.00
$400.00	$410.00	$420.00	Aug 21	$0.35	$9.65	27.57
$415.00	$417.50	$420.00	Jul 17	$0.10	$2.40	24.00
$400.00	$405.00	$410.00	Jul 31	$0.20	$4.80	24.00
$370.00	$380.00	$390.00	Jul 31	$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. 52 found (best net $-7.55, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$445.00	1:2	Aug 28	-$4.10	$20.90
$400.00	$420.00	1:2	Aug 21	-$7.60	$12.40
$410.00	$420.00	1:2	Jul 17	-$0.78	$9.22
$425.00	$437.50	1:2	Jul 31	-$5.10	$7.40
$440.00	$450.00	1:2	Jul 31	-$3.55	$6.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$380.00	1:2	Aug 28	-$7.55	$22.45
$330.00	$310.00	1:2	Aug 21	-$3.12	$16.88
$335.00	$325.00	1:2	Jul 24	-$2.12	$7.88
$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. 27 found (best yield 4.30%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 21	$16.50	0.44	4.4%	4.30%	8.67%	--	15
$410.00	Aug 28	$15.20	0.40	7.0%	3.97%	10.94%	12	--
$420.00	Aug 28	$12.10	0.35	9.6%	3.16%	12.74%	1	3
$420.00	Aug 21	$10.60	0.34	9.6%	2.77%	12.35%	--	11
$430.00	Aug 21	$8.90	0.29	12.2%	2.32%	14.51%	2	28
$450.00	Aug 28	$6.70	0.25	17.4%	1.75%	19.16%	1	12
$440.00	Aug 21	$6.00	0.24	14.8%	1.57%	16.36%	--	73
$445.00	Aug 28	$5.90	0.25	16.1%	1.54%	17.64%	--	13
$455.00	Aug 28	$5.00	0.22	18.7%	1.30%	20.02%	--	12
$400.00	Jul 24	$4.80	0.35	4.4%	1.25%	5.61%	2	5

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 143

Total Puts 255

Put/Call Ratio 1.78

Net Difference -112

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 30,063

Total Puts 14,260

Average Put/Call Ratio 1.34

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