SNPS - Options Database

SNPS

SYNOPSYS INC

$379.89 -8.91%

(7/17 09:55) ◀

Friday, July 17, 2026 (10:00am)

▶ (7/17 19:18)

◀ 7/17 10:00 ▶

Option Volume

Detail

ℹ

Current (07/17 10:00am) 4,292

Calls: 357 (8%)

Puts: 3,935 (92%)

Prior (02/24) 5,120

Calls: 3,247 (63%)

Puts: 1,873 (37%)

Current vs Prior -16.17%

Calls: -89.01% (Calls)

Puts: +110.09% (Puts)

Prior 7-Day Total 44,796

Calls: 30,269 (68%)

Puts: 14,527 (32%)

Prior 7-Day Average 6,399

Calls: 4,324 (68%)

Puts: 2,075 (32%)

Current vs Prior 7-Day Avg -32.93%

Calls: -91.74%

Puts: +89.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 10:00am) $7.33M

Calls: $1.01M (14%)

Puts: $6.32M (86%)

Prior (02/24) $7.95M

Calls: $5.34M (67%)

Puts: $2.61M (33%)

Current vs Prior -7.76%

Calls: -81.02%

Puts: +142.36%

Prior 7-Day Total $72.04M

Calls: $52.88M (73%)

Puts: $19.16M (27%)

Prior 7-Day Average $10.29M

Calls: $7.55M (73%)

Puts: $2.74M (27%)

Current vs Prior 7-Day Avg -28.78%

Calls: -86.58%

Puts: +130.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:00am) 11.02

Prior (02/24) 0.58

Current vs Prior +1810.83%

Prior 7-Day Average 1.19

Current vs Prior 7-Day Avg +826.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 10:00am) 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% | 6.75%3.15% | 14.91%

Prior 8.17% | 10.21%-- | --

Current vs Prior -61.49% | -33.87%-- | --

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

Current vs 7-Day Avg -63.46% | -33.79%-- | --

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

Current vs 7-Day Eod -61.49% | -33.87%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 164.24% | 72.26%

Calls: 122.53% | 67.19%

Puts: 205.95% | 77.33%

Prior 24.66% | 17.49%

Calls: 28.18% | 19.49%

Puts: 21.15% | 15.50%

Current vs Prior +566.02% | +313.15%

Prior 7-Day Avg 18.71% | 18.92%

Calls: 19.90% | 19.20%

Puts: 17.52% | 18.65%

Current vs 7-Day Avg +777.94% | +281.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($6.32M) vs calls ($1.01M). Extreme bearish P/C ratio of 11.02 - heavy put buying. P/C ratio rising 1811% - increased hedging/bearish positioning. Rising open interest (up 113%) indicates new positions being established.

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
10:00	BEARISH	BEARISH	BEARISH
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 9.1%, best 7.7%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 28	74.10	80.00	$77.05	7.7%	--	0.77	25
$455.00	Jul 31	73.90	81.00	$77.45	9.2%	1	0.85	4
$450.00	Aug 21	71.80	79.20	$75.50	9.8%	--	0.84	166
$445.00	Jul 24	63.90	70.50	$67.20	9.8%	--	0.85	172

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. 78 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 24	11.30	18.20	$14.75	46.8%	2	0.57	1
$377.50	Jul 31	14.00	22.00	$18.00	44.4%	1	0.54	--
$377.50	Jul 24	9.00	17.60	$13.30	64.7%	2	0.53	--
$380.00	Aug 28	25.00	32.00	$28.50	24.6%	1	0.53	--
$380.00	Jul 24	10.00	16.20	$13.10	47.3%	4	0.51	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	66.40	74.70	$70.55	11.8%	--	1.00	40
$400.00	Jul 17	19.50	25.00	$22.25	24.7%	28	0.93	429
$440.00	Jul 17	57.10	64.20	$60.65	11.7%	11	0.93	148
$422.50	Jul 17	40.00	47.30	$43.65	16.7%	--	0.92	64
$455.00	Jul 17	72.10	79.70	$75.90	10.0%	--	0.91	17

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 2.1K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 24	0.65	6.50	$3.58	163.4%	23	0.18	8
$400.00	Jul 17	0.20	0.70	$0.45	111.1%	13	0.07	31
$410.00	Aug 28	13.30	21.00	$17.15	44.9%	12	0.38	--
$382.50	Jul 17	1.30	9.00	$5.15	149.5%	10	0.43	--
$420.00	Jul 17	0.00	2.90	$1.45	200.0%	8	0.10	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 17	9.20	15.90	$12.55	53.4%	1.8K	0.69	1.9K
$400.00	Jul 17	19.50	25.00	$22.25	24.7%	28	0.93	429
$380.00	Aug 21	23.50	28.00	$25.75	17.5%	17	0.47	390
$410.00	Jul 17	27.90	34.90	$31.40	22.3%	16	0.80	291
$440.00	Jul 17	57.10	64.20	$60.65	11.7%	11	0.93	148

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 351.4%, max 714.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Jul 17	Aug 28	471.9%	58.0%	714.1%	--	77
$445.00	Jul 17	Aug 28	468.3%	58.5%	700.0%	--	52
$430.00	Jul 17	Aug 21	395.7%	54.5%	626.0%	3	134
$440.00	Jul 17	Aug 21	342.8%	54.7%	526.1%	3	191
$410.00	Jul 17	Aug 28	332.1%	56.2%	490.4%	12	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	438.6%	54.9%	698.8%	--	59
$435.00	Jul 17	Aug 28	420.5%	57.6%	629.7%	2	83
$430.00	Jul 17	Aug 28	395.7%	57.6%	586.7%	2	195
$425.00	Jul 17	Aug 28	370.1%	57.4%	544.6%	8	129
$440.00	Jul 17	Aug 21	342.8%	54.7%	526.1%	13	266

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 40.67, avg 4.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$450.00	Jul 31	$0.25	$9.75	$0.25	39.00	$440.25
$422.50	$430.00	Jul 24	$0.52	$6.98	$0.52	13.42	$423.02
$400.00	$410.00	Jul 24	$0.70	$9.30	$0.70	13.29	$400.70
$425.00	$437.50	Jul 31	$0.93	$11.57	$0.93	12.44	$425.93
$377.50	$380.00	Jul 24	$0.20	$2.30	$0.20	11.50	$377.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$365.00	$360.00	Jul 24	$0.12	$4.88	$0.12	40.67	$364.88
$360.00	$335.00	Jul 24	$2.00	$23.00	$2.00	11.50	$358.00
$330.00	$310.00	Aug 21	$2.35	$17.65	$2.35	7.51	$327.65
$335.00	$325.00	Jul 24	$1.33	$8.67	$1.33	6.52	$333.67
$370.00	$360.00	Jul 17	$1.65	$8.35	$1.65	5.06	$368.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 19.00, avg 2.60)

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	$2.13	$2.13	$0.37	5.76	$392.13
$375.00	$377.50	Jul 24	$1.45	$1.45	$1.05	1.38	$376.45
$380.00	$387.50	Jul 24	$3.50	$3.50	$4.00	0.88	$383.50
$387.50	$390.00	Jul 24	$1.05	$1.05	$1.45	0.72	$388.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$455.00	$435.00	Jul 31	$19.00	$19.00	$1.00	19.00	$436.00
$395.00	$392.50	Jul 17	$2.35	$2.35	$0.15	15.67	$392.65
$430.00	$420.00	Aug 7	$9.40	$9.40	$0.60	15.67	$420.60
$430.00	$420.00	Jul 24	$9.25	$9.25	$0.75	12.33	$420.75
$455.00	$445.00	Jul 24	$9.25	$9.25	$0.75	12.33	$445.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $4.98, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$435.00	Jul 17	Jul 24	$0.58	420.5%	85.0%
$445.00	Jul 17	Jul 24	$1.28	468.3%	100.2%
$430.00	Jul 17	Jul 24	$1.43	395.7%	86.6%
$410.00	Jul 17	Jul 24	$1.77	332.1%	74.1%
$450.00	Jul 17	Jul 24	$2.05	290.9%	90.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Jul 17	Jul 24	$0.55	471.9%	97.3%
$430.00	Jul 17	Jul 24	$1.15	395.7%	86.6%
$420.00	Jul 17	Jul 24	$1.75	297.4%	74.2%
$435.00	Jul 17	Jul 31	$2.50	420.5%	67.7%
$410.00	Jul 17	Jul 24	$3.20	332.1%	74.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.34% of stock, avg 13.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 17	$3.93	$12.55	$16.48	$373.52	$406.48	4.34%
$392.50	Jul 17	$1.80	$15.10	$16.90	$375.60	$409.40	4.45%
$400.00	Jul 17	$0.45	$22.25	$22.70	$377.30	$422.70	5.98%
$375.00	Jul 24	$14.75	$9.85	$24.60	$350.40	$399.60	6.48%
$377.50	Jul 24	$13.30	$11.65	$24.95	$352.55	$402.45	6.57%
$380.00	Jul 24	$13.10	$12.35	$25.45	$354.55	$405.45	6.70%
$387.50	Jul 24	$9.60	$17.20	$26.80	$360.70	$414.30	7.05%
$390.00	Jul 24	$8.55	$18.75	$27.30	$362.70	$417.30	7.19%
$400.00	Jul 24	$6.05	$26.85	$32.90	$367.10	$432.90	8.66%
$410.00	Jul 17	$3.58	$31.40	$34.98	$375.02	$444.98	9.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.67% of stock, avg 5.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$360.00	Jul 17	$1.80	$0.75	$2.55	$357.45	$395.05
$392.50	$370.00	Jul 17	$1.80	$2.40	$4.20	$365.80	$396.70
$392.50	$350.00	Jul 17	$1.80	$2.40	$4.20	$345.80	$396.70
$392.50	$330.00	Jul 17	$1.80	$2.40	$4.20	$325.80	$396.70
$392.50	$320.00	Jul 17	$1.80	$2.40	$4.20	$315.80	$396.70
$410.00	$360.00	Jul 17	$3.58	$0.75	$4.33	$355.67	$414.33
$387.50	$360.00	Jul 17	$3.83	$0.75	$4.58	$355.42	$392.08
$390.00	$360.00	Jul 17	$3.93	$0.75	$4.68	$355.32	$394.68
$382.50	$360.00	Jul 17	$5.15	$0.75	$5.90	$354.10	$388.40
$410.00	$370.00	Jul 17	$3.58	$2.40	$5.98	$364.02	$415.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 29.30, avg credit $4.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
400/410	440/450	Aug 21	$9.67	$0.33	29.30	$400.33	$449.67
400/410	420/430	Aug 21	$9.35	$0.65	14.38	$400.65	$429.35
398/400	435/440	Jul 17	$4.60	$0.40	11.50	$395.40	$439.60
410/420	430/440	Aug 21	$9.15	$0.85	10.76	$410.85	$439.15
385/388	418/420	Jul 24	$2.27	$0.23	9.87	$385.23	$419.77
395/398	420/422	Jul 17	$2.25	$0.25	9.00	$395.25	$422.25
410/420	450/455	Aug 28	$9.00	$1.00	9.00	$411.00	$459.00
385/390	452/455	Jul 17	$4.45	$0.55	8.09	$385.55	$456.95
400/410	430/440	Aug 21	$8.90	$1.10	8.09	$401.10	$438.90
420/425	450/455	Aug 28	$4.35	$0.65	6.69	$420.65	$454.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 39.00, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$430.00	$440.00	Aug 21	$0.45	$9.55	21.22
$390.00	$400.00	$410.00	Jul 24	$1.80	$8.20	4.56
$430.00	$435.00	$440.00	Jul 24	$1.62	$3.38	2.09
$375.00	$377.50	$380.00	Jul 24	$1.25	$1.25	1.00
$417.50	$420.00	$422.50	Jul 24	$1.39	$1.11	0.80

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$410.00	$420.00	Aug 21	$0.25	$9.75	39.00
$360.00	$370.00	$380.00	Aug 21	$0.30	$9.70	32.33
$395.00	$397.50	$400.00	Jul 24	$0.15	$2.35	15.67
$380.00	$385.00	$390.00	Jul 17	$0.33	$4.67	14.15
$415.00	$417.50	$420.00	Jul 17	$0.20	$2.30	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.20, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$410.00	1:2	Aug 28	-$5.80	$24.20
$420.00	$445.00	1:2	Aug 28	-$5.25	$19.75
$402.50	$420.00	1:2	Jul 31	-$0.40	$17.10
$400.00	$420.00	1:2	Aug 21	-$3.70	$16.30
$425.00	$437.50	1:2	Jul 31	-$3.27	$9.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$350.00	1:2	Aug 14	-$0.20	$24.80
$360.00	$335.00	1:2	Jul 24	-$1.68	$23.32
$410.00	$380.00	1:2	Aug 28	-$9.35	$20.65
$330.00	$310.00	1:2	Aug 21	-$2.23	$17.77
$357.50	$340.00	1:2	Jul 31	-$1.65	$15.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 6.58%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Aug 28	$25.00	0.53	0.0%	6.58%	6.61%	1	--
$400.00	Aug 21	$16.30	0.42	5.3%	4.29%	9.58%	--	15
$385.00	Aug 7	$14.00	0.48	1.4%	3.69%	5.03%	1	--
$410.00	Aug 28	$13.30	0.38	7.9%	3.50%	11.43%	12	--
$382.50	Jul 31	$12.00	0.49	0.7%	3.16%	3.85%	3	--
$420.00	Aug 28	$10.50	0.34	10.6%	2.76%	13.32%	1	3
$380.00	Jul 24	$10.00	0.51	0.0%	2.63%	2.66%	4	--
$420.00	Aug 21	$7.20	0.31	10.6%	1.90%	12.45%	1	11
$445.00	Aug 28	$6.20	0.24	17.1%	1.63%	18.77%	--	13
$402.50	Jul 31	$5.40	0.31	6.0%	1.42%	7.37%	1	--

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 357

Total Puts 3,935

Put/Call Ratio 11.02

Net Difference -3,578

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 30,269

Total Puts 14,527

Average Put/Call Ratio 1.19

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