SNPS - Options Database

SNPS

SYNOPSYS INC

$382.17 -8.36%

(7/17 09:50) ◀

Friday, July 17, 2026 (9:55am)

▶ (7/17 10:00)

◀ 7/17 09:55 ▶

Option Volume

Detail

ℹ

Current (07/17 9:55am) 564

Calls: 213 (38%)

Puts: 351 (62%)

Prior (02/24) 5,120

Calls: 3,247 (63%)

Puts: 1,873 (37%)

Current vs Prior -88.98%

Calls: -93.44% (Calls)

Puts: -81.26% (Puts)

Prior 7-Day Total 44,509

Calls: 30,139 (68%)

Puts: 14,370 (32%)

Prior 7-Day Average 6,358

Calls: 4,305 (68%)

Puts: 2,052 (32%)

Current vs Prior 7-Day Avg -91.13%

Calls: -95.05%

Puts: -82.90%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 9:55am) $2.38M

Calls: $842.2K (35%)

Puts: $1.54M (65%)

Prior (02/24) $7.95M

Calls: $5.34M (67%)

Puts: $2.61M (33%)

Current vs Prior -70.03%

Calls: -84.23%

Puts: -40.94%

Prior 7-Day Total $70.72M

Calls: $52.29M (74%)

Puts: $18.43M (26%)

Prior 7-Day Average $10.10M

Calls: $7.47M (74%)

Puts: $2.63M (26%)

Current vs Prior 7-Day Avg -76.43%

Calls: -88.73%

Puts: -41.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:55am) 1.65

Prior (02/24) 0.58

Current vs Prior +185.67%

Prior 7-Day Average 1.29

Current vs Prior 7-Day Avg +27.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 9:55am) 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 3.15% | 7.30%3.15% | 14.77%

Prior 8.17% | 10.21%-- | --

Current vs Prior -61.40% | -28.49%-- | --

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

Current vs 7-Day Avg -63.37% | -28.42%-- | --

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

Current vs 7-Day Eod -61.40% | -28.49%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.00% | 41.31%

Calls: 9.02% | 34.34%

Puts: 100.99% | 48.28%

Prior 24.66% | 17.49%

Calls: 28.18% | 19.49%

Puts: 21.15% | 15.50%

Current vs Prior +123.03% | +136.19%

Prior 7-Day Avg 18.71% | 18.92%

Calls: 19.90% | 19.20%

Puts: 17.52% | 18.65%

Current vs 7-Day Avg +194.00% | +118.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($1.54M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 89% vs prior. Extreme bearish P/C ratio of 1.65 - 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
09:55	BEARISH	BEARISH	BEARISH
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 4 of results (avg 9.0%, best 7.8%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	70.00	75.70	$72.85	7.8%	--	0.78	166
$440.00	Aug 21	61.00	66.80	$63.90	9.1%	1	0.76	118
$455.00	Jul 31	71.00	78.00	$74.50	9.4%	1	0.85	4
$450.00	Aug 28	71.20	78.50	$74.85	9.8%	--	0.76	25

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. 75 found (avg delta 0.73, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 24	15.10	20.70	$17.90	31.3%	2	0.61	1
$377.50	Jul 31	17.60	23.70	$20.65	29.5%	1	0.58	--
$380.00	Aug 28	27.30	31.60	$29.45	14.6%	1	0.55	--
$385.00	Aug 7	17.20	20.80	$19.00	18.9%	1	0.52	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	15.30	21.30	$18.30	32.8%	25	1.00	429
$450.00	Jul 17	64.00	71.20	$67.60	10.7%	--	1.00	40
$440.00	Jul 17	54.10	60.70	$57.40	11.5%	10	0.98	148
$422.50	Jul 17	36.60	44.40	$40.50	19.3%	--	0.96	64
$455.00	Jul 17	69.00	76.60	$72.80	10.4%	--	0.93	17

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 212, top 25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 28	15.20	21.20	$18.20	33.0%	12	0.39	--
$410.00	Jul 24	3.30	8.60	$5.95	89.1%	6	0.26	2
$392.50	Jul 17	0.85	4.30	$2.58	133.7%	4	0.28	--
$400.00	Jul 17	0.05	1.00	$0.53	179.2%	3	0.09	31
$440.00	Jul 17	0.00	1.60	$0.80	200.0%	3	0.06	118

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	15.30	21.30	$18.30	32.8%	25	1.00	429
$410.00	Jul 17	24.90	31.60	$28.25	23.7%	16	0.85	291
$440.00	Jul 17	54.10	60.70	$57.40	11.5%	10	0.98	148
$420.00	Jul 17	34.20	41.40	$37.80	19.0%	9	0.92	451
$380.00	Aug 21	22.10	24.60	$23.35	10.7%	8	0.45	390

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 347.2%, max 776.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Jul 17	Aug 28	444.5%	58.2%	664.2%	--	77
$445.00	Jul 17	Aug 28	438.9%	57.5%	663.0%	--	52
$430.00	Jul 17	Aug 21	356.4%	56.4%	531.6%	3	134
$440.00	Jul 17	Aug 21	318.2%	56.5%	463.5%	3	191
$435.00	Jul 17	Jul 24	390.8%	80.9%	383.0%	1	171

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	461.4%	52.7%	776.3%	--	59
$435.00	Jul 17	Aug 28	390.8%	58.0%	574.1%	2	83
$350.00	Jul 17	Aug 21	323.9%	49.6%	552.5%	1	78
$430.00	Jul 17	Aug 28	356.4%	57.6%	518.6%	2	195
$440.00	Jul 17	Aug 21	318.2%	56.5%	463.5%	11	266

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 24.00, avg 4.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$410.00	$417.50	Jul 24	$0.30	$7.20	$0.30	24.00	$410.30
$445.00	$450.00	Aug 28	$0.20	$4.80	$0.20	24.00	$445.20
$425.00	$437.50	Jul 31	$0.60	$11.90	$0.60	19.83	$425.60
$450.00	$457.50	Jul 31	$0.37	$7.13	$0.37	19.27	$450.37
$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
$370.00	$360.00	Jul 17	$0.47	$9.53	$0.47	20.28	$369.53
$335.00	$325.00	Jul 24	$0.48	$9.52	$0.48	19.83	$334.52
$330.00	$310.00	Aug 21	$1.33	$18.67	$1.33	14.04	$328.67
$360.00	$335.00	Jul 24	$2.05	$22.95	$2.05	11.20	$357.95
$340.00	$330.00	Aug 21	$1.22	$8.78	$1.22	7.20	$338.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 39.00, avg 3.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$390.00	$392.50	Jul 17	$2.27	$2.27	$0.23	9.87	$392.27
$447.50	$450.00	Jul 17	$2.25	$2.25	$0.25	9.00	$449.75
$417.50	$420.00	Jul 24	$1.82	$1.82	$0.68	2.68	$419.32
$445.00	$450.00	Jul 24	$2.33	$2.33	$2.67	0.87	$447.33
$375.00	$400.00	Jul 24	$10.10	$10.10	$14.90	0.68	$385.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$455.00	$445.00	Jul 24	$9.75	$9.75	$0.25	39.00	$445.25
$450.00	$442.50	Jul 17	$7.20	$7.20	$0.30	24.00	$442.80
$445.00	$430.00	Jul 24	$14.35	$14.35	$0.65	22.08	$430.65
$430.00	$420.00	Jul 24	$9.30	$9.30	$0.70	13.29	$420.70
$455.00	$435.00	Jul 31	$18.55	$18.55	$1.45	12.79	$436.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $5.16, cheapest $0.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$435.00	Jul 17	Jul 24	$0.60	390.8%	80.9%
$440.00	Jul 17	Jul 24	$1.55	318.2%	80.1%
$430.00	Jul 17	Jul 24	$1.90	356.4%	84.5%
$450.00	Jul 17	Jul 24	$2.05	271.3%	87.4%
$445.00	Jul 17	Jul 24	$2.13	438.9%	102.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Jul 17	Jul 24	$0.50	444.5%	93.7%
$430.00	Jul 17	Jul 24	$1.65	356.4%	84.5%
$420.00	Jul 17	Jul 24	$2.10	271.9%	71.7%
$340.00	Jul 17	Jul 31	$2.40	267.5%	56.7%
$435.00	Jul 17	Jul 31	$3.30	390.8%	71.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.81% of stock, avg 13.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 17	$4.85	$9.70	$14.55	$375.45	$404.55	3.81%
$392.50	Jul 17	$2.58	$12.20	$14.78	$377.72	$407.28	3.87%
$400.00	Jul 17	$0.53	$18.30	$18.83	$381.17	$418.83	4.93%
$375.00	Jul 24	$17.90	$8.55	$26.45	$348.55	$401.45	6.92%
$410.00	Jul 17	$2.53	$28.25	$30.78	$379.22	$440.78	8.05%
$400.00	Jul 24	$7.80	$23.90	$31.70	$368.30	$431.70	8.29%
$410.00	Jul 24	$5.95	$31.85	$37.80	$372.20	$447.80	9.89%
$420.00	Jul 17	$1.50	$37.80	$39.30	$380.70	$459.30	10.28%
$385.00	Aug 7	$19.00	$20.45	$39.45	$345.55	$424.45	10.32%
$422.50	Jul 17	$1.00	$40.50	$41.50	$381.00	$464.00	10.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.87% of stock, avg 4.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$427.50	$360.00	Jul 17	$2.40	$0.93	$3.33	$356.67	$430.83
$410.00	$360.00	Jul 17	$2.53	$0.93	$3.46	$356.54	$413.46
$392.50	$360.00	Jul 17	$2.58	$0.93	$3.51	$356.49	$396.01
$427.50	$370.00	Jul 17	$2.40	$1.40	$3.80	$366.20	$431.30
$410.00	$370.00	Jul 17	$2.53	$1.40	$3.93	$366.07	$413.93
$392.50	$370.00	Jul 17	$2.58	$1.40	$3.98	$366.02	$396.48
$427.50	$350.00	Jul 17	$2.40	$2.40	$4.80	$345.20	$432.30
$427.50	$330.00	Jul 17	$2.40	$2.40	$4.80	$325.20	$432.30
$410.00	$350.00	Jul 17	$2.53	$2.40	$4.93	$345.07	$414.93
$410.00	$330.00	Jul 17	$2.53	$2.40	$4.93	$325.07	$414.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 32.33, avg credit $4.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
400/410	420/430	Aug 21	$9.70	$0.30	32.33	$400.30	$429.70
375/378	418/420	Jul 24	$2.37	$0.13	18.23	$375.13	$419.87
398/400	420/422	Jul 17	$2.35	$0.15	15.67	$397.65	$422.35
410/420	430/440	Aug 21	$9.25	$0.75	12.33	$410.75	$439.25
392/395	420/422	Jul 17	$2.30	$0.20	11.50	$392.70	$422.30
378/385	445/450	Jul 24	$6.88	$0.62	11.10	$378.12	$451.88
420/430	440/450	Jul 31	$9.15	$0.85	10.76	$420.85	$449.15
400/410	430/440	Aug 21	$9.15	$0.85	10.76	$400.85	$439.15
400/402	435/440	Jul 17	$4.50	$0.50	9.00	$398.00	$439.50
390/392	445/450	Jul 24	$4.43	$0.57	7.77	$388.07	$449.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$430.00	$440.00	Aug 21	$0.55	$9.45	17.18
$430.00	$435.00	$440.00	Jul 24	$0.45	$4.55	10.11
$430.00	$440.00	$450.00	Aug 21	$1.25	$8.75	7.00
$420.00	$422.50	$425.00	Jul 17	$1.20	$1.30	1.08
$435.00	$440.00	$445.00	Jul 24	$2.83	$2.17	0.77

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$410.00	$420.00	Aug 21	$0.10	$9.90	99.00
$385.00	$387.50	$390.00	Jul 24	$0.10	$2.40	24.00
$420.00	$425.00	$430.00	Aug 28	$0.25	$4.75	19.00
$417.50	$420.00	$422.50	Jul 17	$0.15	$2.35	15.67
$360.00	$370.00	$380.00	Aug 21	$0.70	$9.30	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. 56 found (best net $-0.83, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$410.00	1:2	Aug 28	-$6.95	$23.05
$420.00	$445.00	1:2	Aug 28	-$4.20	$20.80
$400.00	$420.00	1:2	Aug 21	-$7.00	$13.00
$410.00	$420.00	1:2	Jul 17	-$0.47	$9.53
$425.00	$437.50	1:2	Jul 31	-$5.20	$7.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$335.00	1:2	Jul 24	-$0.83	$24.17
$410.00	$380.00	1:2	Aug 28	-$8.40	$21.60
$330.00	$310.00	1:2	Aug 21	-$3.12	$16.88
$370.00	$360.00	1:2	Jul 17	-$0.46	$9.54
$335.00	$325.00	1:2	Jul 24	-$1.92	$8.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 4.53%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 21	$17.30	0.44	4.7%	4.53%	9.19%	--	15
$385.00	Aug 7	$17.20	0.52	0.7%	4.50%	5.24%	1	--
$410.00	Aug 28	$15.20	0.39	7.3%	3.98%	11.26%	12	--
$420.00	Aug 28	$11.90	0.35	9.9%	3.11%	13.01%	1	3
$420.00	Aug 21	$10.40	0.33	9.9%	2.72%	12.62%	--	11
$430.00	Aug 21	$8.00	0.28	12.5%	2.09%	14.61%	3	28
$440.00	Aug 21	$6.00	0.24	15.1%	1.57%	16.70%	--	73
$445.00	Aug 28	$5.90	0.25	16.4%	1.54%	17.98%	--	13
$450.00	Aug 28	$5.60	0.24	17.8%	1.47%	19.21%	1	12
$455.00	Aug 28	$5.00	0.21	19.1%	1.31%	20.37%	--	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 213

Total Puts 351

Put/Call Ratio 1.65

Net Difference -138

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 30,139

Total Puts 14,370

Average Put/Call Ratio 1.29

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