SNPS - Options Database

SNPS

SYNOPSYS INC

$384.28 -7.85%

$384.00 (-0.07%)🌙

as of 07/17 07:18 PM

(7/17 10:00) ◀

Friday, July 17, 2026 (7:18pm)

▶

◀ 7/17 19:18

Option Volume

Detail

ℹ

Current (07/17) 16,319

Calls: 5,957 (37%)

Puts: 10,362 (63%)

Prior (07/16) 5,296

Calls: 3,306 (62%)

Puts: 1,990 (38%)

Current vs Prior +208.14%

Calls: +80.19% (Calls)

Puts: +420.70% (Puts)

Prior 7-Day Total 24,071

Calls: 14,258 (59%)

Puts: 9,813 (41%)

Prior 7-Day Average 3,438

Calls: 2,036 (59%)

Puts: 1,401 (41%)

Current vs Prior 7-Day Avg +374.57%

Calls: +192.46%

Puts: +639.16%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $34.35M

Calls: $13.53M (39%)

Puts: $20.82M (61%)

Prior (07/16) $11.58M

Calls: $2.77M (24%)

Puts: $8.80M (76%)

Current vs Prior +196.71%

Calls: +387.94%

Puts: +136.46%

Prior 7-Day Total $44.20M

Calls: $14.84M (34%)

Puts: $29.36M (66%)

Prior 7-Day Average $6.31M

Calls: $2.12M (34%)

Puts: $4.19M (66%)

Current vs Prior 7-Day Avg +443.98%

Calls: +538.36%

Puts: +396.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.74

Prior (07/16) 0.60

Current vs Prior +188.98%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +121.07%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 45,913

Calls: 15,652 (34%)

Puts: 30,261 (66%)

Prior (07/16) 27,924

Calls: 6,556 (23%)

Puts: 21,368 (77%)

Current vs Prior +64.42%

Prior 7-Day Total 161,776

Calls: 57,726 (36%)

Puts: 104,050 (64%)

Prior 7-Day Average 23,110

Calls: 8,246 (36%)

Puts: 14,864 (64%)

Current vs Prior 7-Day Avg +98.66%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.84% | 6.60%1.84% | 14.77%

Prior 3.03% | 5.67%3.03% | 12.88%

Current vs Prior +117.82% | +57.62%-39.34% | +14.69%

Prior 7-Day Avg 3.70% | 6.53%4.61% | 13.73%

Current vs 7-Day Avg +78.06% | +36.86%-60.13% | +7.55%

Prior 7-Day Eod 3.03% | 5.67%3.03% | 12.88%

Current vs 7-Day Eod +117.82% | +57.62%-39.34% | +14.69%

Sentiment BEARISHBULLISH

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 24.66% | 17.49%

Calls: 28.18% | 19.49%

Puts: 21.15% | 15.50%

Current vs 7-Day Avg +566.02% | +313.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($20.82M). Massive premium surge with dollar volume up 197% vs prior. Dollar volume significantly above 7-day average (444% higher). Unusually high activity with volume up 208% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 14 of results (avg 8.4%, best 5.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	23.00	25.20	$24.10	9.1%	75	0.50	2
$370.00	Jul 24	20.00	22.00	$21.00	9.5%	58	0.68	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	73.70	77.80	$75.75	5.4%	6	0.98	78
$420.00	Aug 21	45.10	48.00	$46.55	6.2%	20	0.66	61
$430.00	Aug 21	52.80	56.80	$54.80	7.3%	15	0.71	98
$460.00	Aug 21	77.60	83.60	$80.60	7.4%	1	0.83	--
$450.00	Jul 17	62.90	67.90	$65.40	7.6%	16	0.98	40

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. 117 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	30.90	36.70	$33.80	17.2%	7	1.00	6
$370.00	Jul 17	11.90	18.00	$14.95	40.8%	32	0.95	3
$320.00	Aug 14	65.20	73.70	$69.45	12.2%	2	0.92	--
$367.50	Jul 17	13.70	19.70	$16.70	35.9%	2	0.85	--
$377.50	Jul 17	4.30	10.60	$7.45	84.6%	20	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	62.90	67.90	$65.40	7.6%	16	0.98	40
$460.00	Jul 17	73.70	77.80	$75.75	5.4%	6	0.98	78
$400.00	Jul 17	13.00	18.50	$15.75	34.9%	132	0.98	429
$440.00	Jul 17	53.20	59.90	$56.55	11.8%	22	0.97	148
$415.00	Jul 17	28.40	32.60	$30.50	13.8%	6	0.95	86

Most actively traded options today. High liquidity = easy entry/exit. 313 active (total vol 9.0K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.50	Jul 24	0.00	4.80	$2.40	200.0%	312	0.13	4
$400.00	Jul 24	5.00	6.70	$5.85	29.1%	183	0.32	5
$405.00	Aug 28	18.30	24.10	$21.20	27.4%	171	0.43	--
$400.00	Aug 28	20.00	27.00	$23.50	29.8%	170	0.46	--
$450.00	Aug 21	5.50	8.90	$7.20	47.2%	142	0.21	215

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 17	3.70	8.00	$5.85	73.5%	1.8K	0.85	1.9K
$340.00	Aug 21	7.90	10.90	$9.40	31.9%	429	0.22	18
$350.00	Aug 21	10.40	13.50	$11.95	25.9%	235	0.27	26
$382.50	Jul 24	9.60	11.70	$10.65	19.7%	200	0.45	--
$370.00	Aug 21	17.60	20.70	$19.15	16.2%	196	0.38	43

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 934.9%, max 2832.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Jul 17	Aug 28	1744.3%	59.5%	2832.6%	2	65
$430.00	Jul 17	Aug 28	1323.1%	57.6%	2195.3%	9	106
$425.00	Jul 17	Jul 31	1231.4%	59.9%	1955.8%	51	54
$420.00	Jul 17	Aug 28	1136.6%	58.0%	1859.4%	12	132
$460.00	Jul 17	Aug 28	1114.4%	57.9%	1825.4%	2	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$435.00	Jul 17	Aug 7	1412.0%	53.7%	2528.9%	6	13
$430.00	Jul 17	Aug 21	1323.1%	55.9%	2265.3%	37	256
$427.50	Jul 17	Jul 31	1277.6%	54.4%	2248.6%	5	16
$425.00	Jul 17	Aug 28	1231.4%	57.7%	2033.3%	21	129
$460.00	Jul 17	Aug 21	1114.4%	55.5%	1908.8%	7	78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 79.00, avg 3.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$370.00	$372.50	Jul 31	$0.10	$2.40	$0.10	24.00	$370.10
$382.50	$385.00	Jul 17	$0.13	$2.37	$0.13	18.23	$382.63
$382.50	$385.00	Jul 24	$0.15	$2.35	$0.15	15.67	$382.65
$420.00	$425.00	Jul 24	$0.32	$4.68	$0.32	14.62	$420.32
$400.00	$402.50	Jul 31	$0.25	$2.25	$0.25	9.00	$400.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$320.00	Jul 17	$0.25	$19.75	$0.25	79.00	$339.75
$320.00	$310.00	Aug 14	$0.23	$9.77	$0.23	42.48	$319.77
$360.00	$350.00	Jul 17	$0.35	$9.65	$0.35	27.57	$359.65
$320.00	$310.00	Jul 31	$0.50	$9.50	$0.50	19.00	$319.50
$365.00	$362.50	Jul 24	$0.20	$2.30	$0.20	11.50	$364.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 222 found (best R:R 42.75, avg 2.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$367.50	Jul 17	$17.10	$17.10	$0.40	42.75	$367.10
$397.50	$400.00	Jul 17	$2.35	$2.35	$0.15	15.67	$399.85
$385.00	$387.50	Jul 24	$2.25	$2.25	$0.25	9.00	$387.25
$360.00	$367.50	Jul 24	$6.45	$6.45	$1.05	6.14	$366.45
$380.00	$382.50	Jul 24	$2.15	$2.15	$0.35	6.14	$382.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$435.00	Jul 24	$4.85	$4.85	$0.15	32.33	$435.15
$440.00	$435.00	Aug 7	$4.85	$4.85	$0.15	32.33	$435.15
$420.00	$417.50	Jul 17	$2.40	$2.40	$0.10	24.00	$417.60
$450.00	$440.00	Jul 24	$9.55	$9.55	$0.45	21.22	$440.45
$432.50	$430.00	Jul 17	$2.30	$2.30	$0.20	11.50	$430.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $4.67, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 17	Jul 24	$0.20	1136.6%	60.8%
$440.00	Jul 17	Jul 24	$0.77	916.8%	63.6%
$435.00	Jul 24	Jul 31	$0.95	66.1%	53.3%
$410.00	Jul 17	Jul 24	$1.30	935.6%	56.7%
$450.00	Jul 17	Jul 24	$1.40	979.7%	79.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$440.00	Jul 17	Jul 24	$0.35	916.8%	63.6%
$335.00	Jul 24	Jul 31	$0.62	68.6%	54.1%
$340.00	Jul 17	Jul 24	$0.90	932.6%	67.4%
$435.00	Jul 17	Jul 24	$1.05	1412.0%	66.1%
$450.00	Jul 17	Jul 24	$1.05	979.7%	79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 1.66% of stock, avg 11.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 17	$0.53	$5.85	$6.38	$383.62	$396.38	1.66%
$385.00	Jul 17	$2.40	$4.53	$6.93	$378.07	$391.93	1.80%
$380.00	Jul 17	$5.85	$2.40	$8.25	$371.75	$388.25	2.15%
$377.50	Jul 17	$7.45	$1.55	$9.00	$368.50	$386.50	2.34%
$392.50	Jul 17	$2.40	$8.55	$10.95	$381.55	$403.45	2.85%
$375.00	Jul 17	$9.00	$2.40	$11.40	$363.60	$386.40	2.97%
$395.00	Jul 17	$2.40	$10.80	$13.20	$381.80	$408.20	3.43%
$372.50	Jul 17	$12.25	$2.32	$14.57	$357.93	$387.07	3.79%
$400.00	Jul 17	$0.05	$15.75	$15.80	$384.20	$415.80	4.11%
$370.00	Jul 17	$14.95	$1.00	$15.95	$354.05	$385.95	4.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.74% of stock, avg 6.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$377.50	Jul 17	$1.30	$1.55	$2.85	$374.65	$390.35
$387.50	$367.50	Jul 17	$1.30	$2.00	$3.30	$364.20	$390.80
$387.50	$372.50	Jul 17	$1.30	$2.32	$3.62	$368.88	$391.12
$387.50	$380.00	Jul 17	$1.30	$2.40	$3.70	$376.30	$391.20
$387.50	$375.00	Jul 17	$1.30	$2.40	$3.70	$371.30	$391.20
$385.00	$377.50	Jul 17	$2.40	$1.55	$3.95	$373.55	$388.95
$392.50	$377.50	Jul 17	$2.40	$1.55	$3.95	$373.55	$396.45
$395.00	$377.50	Jul 17	$2.40	$1.55	$3.95	$373.55	$398.95
$397.50	$377.50	Jul 17	$2.40	$1.55	$3.95	$373.55	$401.45
$385.00	$367.50	Jul 17	$2.40	$2.00	$4.40	$363.10	$389.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 437 found (best R:R 32.33, avg credit $4.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	370/375	Aug 14	$4.85	$0.15	32.33	$330.15	$374.85
348/350	378/380	Jul 31	$2.40	$0.10	24.00	$347.60	$379.90
345/350	390/395	Aug 28	$4.80	$0.20	24.00	$345.20	$394.80
355/360	390/395	Aug 28	$4.80	$0.20	24.00	$355.20	$394.80
352/355	388/390	Jul 24	$2.38	$0.12	19.83	$352.62	$389.88
355/358	368/370	Jul 24	$2.37	$0.13	18.23	$355.13	$369.87
362/365	380/382	Jul 24	$2.35	$0.15	15.67	$362.65	$382.35
342/345	380/382	Jul 31	$2.35	$0.15	15.67	$342.65	$382.35
340/345	370/375	Aug 14	$4.70	$0.30	15.67	$340.30	$374.70
352/355	360/368	Jul 24	$7.03	$0.47	14.96	$347.97	$367.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$410.00	$420.00	Aug 7	$0.10	$9.90	99.00
$430.00	$435.00	$440.00	Aug 28	$0.05	$4.95	99.00
$400.00	$410.00	$420.00	Aug 21	$0.20	$9.80	49.00
$430.00	$440.00	$450.00	Aug 21	$0.20	$9.80	49.00
$420.00	$430.00	$440.00	Aug 21	$1.05	$8.95	8.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$340.00	$350.00	Aug 21	$0.05	$9.95	199.00
$390.00	$400.00	$410.00	Aug 21	$0.10	$9.90	99.00
$400.00	$410.00	$420.00	Aug 21	$0.15	$9.85	65.67
$377.50	$380.00	$382.50	Jul 24	$0.05	$2.45	49.00
$345.00	$350.00	$355.00	Aug 28	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $--, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$420.00	1:2	Aug 14	-$6.15	$8.85
$410.00	$420.00	1:2	Jul 17	-$2.40	$7.60
$440.00	$450.00	1:2	Aug 7	-$3.25	$6.75
$450.00	$460.00	1:2	Aug 21	-$3.60	$6.40
$440.00	$450.00	1:2	Jul 31	-$4.77	$5.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$320.00	1:2	Jul 17	$0.00	$20.00
$330.00	$320.00	1:2	Jul 31	-$0.28	$9.72
$320.00	$310.00	1:2	Jul 31	-$0.33	$9.67
$330.00	$320.00	1:2	Aug 14	-$0.46	$9.54
$350.00	$340.00	1:2	Jul 17	-$0.75	$9.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 6.27%, avg 2.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 28	$24.10	0.51	1.5%	6.27%	7.76%	8	1
$390.00	Aug 21	$23.00	0.50	1.5%	5.99%	7.47%	75	2
$395.00	Aug 28	$22.10	0.48	2.8%	5.75%	8.54%	6	--
$400.00	Aug 28	$20.00	0.46	4.1%	5.20%	9.30%	170	--
$390.00	Aug 14	$18.80	0.50	1.5%	4.89%	6.38%	5	--
$385.00	Aug 7	$18.70	0.52	0.2%	4.87%	5.05%	4	--
$400.00	Aug 21	$18.60	0.44	4.1%	4.84%	8.93%	136	15
$405.00	Aug 28	$18.30	0.43	5.4%	4.76%	10.15%	171	--
$410.00	Aug 28	$16.60	0.41	6.7%	4.32%	11.01%	16	--
$410.00	Aug 21	$15.20	0.39	6.7%	3.96%	10.65%	2	6

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 5,957

Total Puts 10,362

Put/Call Ratio 1.74

Net Difference -4,405

Prior's Put/Call Breakdown

Total Calls 3,306

Total Puts 1,990

Put/Call Ratio 0.60

Net Difference 1,316

Prior 7-Day Put/Call Summary

Total Calls 14,258

Total Puts 9,813

Average Put/Call Ratio 0.79

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