SNPS - Options Database

SNPS

SYNOPSYS INC

$389.07 +2.80%

$388.20 (-0.22%)🌙

as of 07/21 07:04 PM

(7/20 19:05) ◀

Tuesday, July 21, 2026 (7:04pm)

▶ (7/22 20:53)

◀ 7/21 19:04 ▶

Option Volume

Detail

ℹ

Current (07/21) 8,510

Calls: 2,432 (29%)

Puts: 6,078 (71%)

Prior (07/20) 6,641

Calls: 4,632 (70%)

Puts: 2,009 (30%)

Current vs Prior +28.14%

Calls: -47.50% (Calls)

Puts: +202.54% (Puts)

Prior 7-Day Total 42,085

Calls: 22,212 (53%)

Puts: 19,873 (47%)

Prior 7-Day Average 6,012

Calls: 3,173 (53%)

Puts: 2,839 (47%)

Current vs Prior 7-Day Avg +41.55%

Calls: -23.36%

Puts: +114.09%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21) $11.56M

Calls: $3.94M (34%)

Puts: $7.63M (66%)

Prior (07/20) $8.10M

Calls: $4.93M (61%)

Puts: $3.17M (39%)

Current vs Prior +42.72%

Calls: -20.17%

Puts: +140.60%

Prior 7-Day Total $76.75M

Calls: $29.07M (38%)

Puts: $47.68M (62%)

Prior 7-Day Average $10.96M

Calls: $4.15M (38%)

Puts: $6.81M (62%)

Current vs Prior 7-Day Avg +5.47%

Calls: -5.18%

Puts: +11.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 2.50

Prior (07/20) 0.43

Current vs Prior +476.22%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +197.09%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21) 31,027

Calls: 12,355 (40%)

Puts: 18,672 (60%)

Prior (07/20) 24,195

Calls: 12,254 (51%)

Puts: 11,941 (49%)

Current vs Prior +28.24%

Prior 7-Day Total 189,643

Calls: 71,150 (38%)

Puts: 118,493 (62%)

Prior 7-Day Average 27,091

Calls: 10,164 (38%)

Puts: 16,927 (62%)

Current vs Prior 7-Day Avg +14.53%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 5.05% | 8.03%13.02% | 19.93%

Prior 5.73% | 8.28%13.83% | 20.46%

Current vs Prior -11.92% | -3.04%-5.89% | -2.60%

Prior 7-Day Avg 4.58% | 7.20%5.06% | 14.62%

Current vs 7-Day Avg +10.22% | +11.49%+157.32% | +36.34%

Prior 7-Day Eod 5.73% | 8.28%13.83% | 20.46%

Current vs 7-Day Eod -11.92% | -3.04%-5.89% | -2.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 164.24% | 72.26%

Calls: 122.53% | 67.19%

Puts: 205.95% | 77.33%

Prior 164.24% | 72.26%

Calls: 122.53% | 67.19%

Puts: 205.95% | 77.33%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 64.54% | 33.14%

Calls: 55.14% | 33.12%

Puts: 73.95% | 33.17%

Current vs 7-Day Avg +154.48% | +118.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($7.63M). Extreme bearish P/C ratio of 2.50 - heavy put buying. P/C ratio rising 476% - increased hedging/bearish positioning. Put-heavy open interest (18,672 puts vs 12,355 calls) suggests hedging or bearish positioning.

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 BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 11 of results (avg 9.1%, best 7.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 31	26.20	28.30	$27.25	7.7%	5	0.72	--
$360.00	Aug 21	41.70	45.90	$43.80	9.6%	1	0.72	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$412.50	Jul 31	28.40	30.60	$29.50	7.5%	1	0.71	--
$457.50	Jul 24	66.30	72.50	$69.40	8.9%	3	0.88	--
$440.00	Jul 31	50.20	54.90	$52.55	8.9%	1	0.85	--
$450.00	Jul 31	59.50	65.40	$62.45	9.4%	2	0.88	--
$460.00	Jul 24	68.20	75.00	$71.60	9.5%	3	0.89	--

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. 67 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 24	19.50	25.40	$22.45	26.3%	7	0.80	55
$372.50	Jul 24	17.20	23.30	$20.25	30.1%	42	0.77	1
$375.00	Jul 24	14.10	19.70	$16.90	33.1%	1	0.74	--
$370.00	Jul 31	26.20	28.30	$27.25	7.7%	5	0.72	--
$360.00	Aug 21	41.70	45.90	$43.80	9.6%	1	0.72	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 24	33.20	39.00	$36.10	16.1%	2	0.94	--
$430.00	Jul 24	39.40	43.70	$41.55	10.3%	5	0.94	--
$420.00	Jul 24	27.10	34.10	$30.60	22.9%	2	0.93	21
$445.00	Jul 24	52.00	57.80	$54.90	10.6%	3	0.92	--
$440.00	Jul 24	48.10	52.90	$50.50	9.5%	2	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 4.4K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	20.10	23.80	$21.95	16.9%	240	0.47	123
$420.00	Aug 21	12.00	17.20	$14.60	35.6%	104	0.36	60
$400.00	Jul 24	4.30	5.50	$4.90	24.5%	92	0.33	148
$420.00	Jul 24	0.00	1.30	$0.65	200.0%	48	0.07	95
$382.50	Jul 24	12.00	16.20	$14.10	29.8%	47	0.63	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 24	8.80	10.10	$9.45	13.8%	2.4K	0.50	2.5K
$390.00	Aug 21	23.40	26.70	$25.05	13.2%	42	0.47	65
$330.00	Aug 21	4.70	6.30	$5.50	29.1%	39	0.15	112
$335.00	Jul 24	0.10	0.40	$0.25	120.0%	27	0.02	235
$370.00	Jul 24	2.40	3.30	$2.85	31.6%	26	0.20	40

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 29.7%, max 156.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 24	Aug 28	128.8%	50.3%	156.1%	26	--
$440.00	Jul 24	Aug 28	91.4%	55.0%	66.2%	5	513
$415.00	Jul 24	Aug 28	71.0%	56.0%	26.7%	16	7
$370.00	Jul 24	Aug 21	70.7%	55.9%	26.5%	9	104
$375.00	Jul 24	Aug 28	69.2%	55.9%	23.8%	4	6

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 24	Aug 28	141.1%	65.9%	114.1%	25	5
$340.00	Jul 24	Aug 28	122.2%	58.6%	108.4%	23	185
$440.00	Jul 24	Aug 21	91.4%	50.3%	82.0%	3	--
$435.00	Jul 24	Jul 31	107.0%	61.2%	74.8%	10	12
$352.50	Jul 24	Aug 21	88.3%	56.6%	56.1%	2	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 40.67, avg 4.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$425.00	Jul 24	$0.12	$4.88	$0.12	40.67	$420.12
$455.00	$465.00	Aug 14	$0.43	$9.57	$0.43	22.26	$455.43
$435.00	$457.50	Jul 31	$1.35	$21.15	$1.35	15.67	$436.35
$425.00	$430.00	Aug 7	$0.30	$4.70	$0.30	15.67	$425.30
$435.00	$455.00	Aug 14	$1.55	$18.45	$1.55	11.90	$436.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$315.00	Aug 21	$0.55	$14.45	$0.55	26.27	$329.45
$330.00	$320.00	Aug 28	$0.40	$9.60	$0.40	24.00	$329.60
$350.00	$320.00	Aug 7	$1.42	$28.58	$1.42	20.13	$348.58
$360.00	$357.50	Jul 24	$0.12	$2.38	$0.12	19.83	$359.88
$350.00	$345.00	Jul 24	$0.28	$4.72	$0.28	16.86	$349.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 15.67, avg 1.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$372.50	Jul 24	$2.20	$2.20	$0.30	7.33	$372.20
$377.50	$380.00	Aug 7	$1.95	$1.95	$0.55	3.55	$379.45
$370.00	$375.00	Jul 31	$3.75	$3.75	$1.25	3.00	$373.75
$400.00	$405.00	Jul 31	$3.55	$3.55	$1.45	2.45	$403.55
$360.00	$370.00	Aug 21	$7.10	$7.10	$2.90	2.45	$367.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$435.00	Jul 31	$4.70	$4.70	$0.30	15.67	$435.30
$435.00	$430.00	Jul 31	$4.55	$4.55	$0.45	10.11	$430.45
$445.00	$440.00	Jul 24	$4.40	$4.40	$0.60	7.33	$440.60
$460.00	$457.50	Jul 24	$2.20	$2.20	$0.30	7.33	$457.80
$410.00	$405.00	Aug 28	$4.10	$4.10	$0.90	4.56	$405.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $5.64, cheapest $0.43)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 24	Aug 7	$1.93	128.8%	63.6%
$455.00	Aug 7	Aug 14	$2.42	58.1%	59.6%
$440.00	Jul 24	Aug 7	$3.00	91.4%	55.6%
$435.00	Jul 31	Aug 14	$3.70	61.2%	53.5%
$460.00	Aug 21	Aug 28	$3.97	52.5%	58.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Jul 24	Jul 31	$0.43	122.2%	70.9%
$430.00	Jul 24	Jul 31	$1.75	69.7%	59.7%
$335.00	Jul 24	Jul 31	$1.92	85.2%	73.6%
$440.00	Jul 24	Jul 31	$2.05	91.4%	68.4%
$435.00	Jul 24	Jul 31	$2.40	107.0%	61.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 4.72% of stock, avg 10.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 24	$8.90	$9.45	$18.35	$371.65	$408.35	4.72%
$392.50	Jul 24	$7.70	$10.70	$18.40	$374.10	$410.90	4.73%
$387.50	Jul 24	$10.20	$8.35	$18.55	$368.95	$406.05	4.77%
$385.00	Jul 24	$11.55	$7.20	$18.75	$366.25	$403.75	4.82%
$395.00	Jul 24	$6.95	$12.15	$19.10	$375.90	$414.10	4.91%
$380.00	Jul 24	$13.90	$5.50	$19.40	$360.60	$399.40	4.99%
$397.50	Jul 24	$5.85	$13.80	$19.65	$377.85	$417.15	5.05%
$382.50	Jul 24	$14.10	$6.00	$20.10	$362.40	$402.60	5.17%
$375.00	Jul 24	$16.90	$3.95	$20.85	$354.15	$395.85	5.36%
$405.00	Jul 24	$3.50	$19.40	$22.90	$382.10	$427.90	5.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.09% of stock, avg 7.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$375.00	Jul 24	$4.20	$3.95	$8.15	$366.85	$410.65
$400.00	$375.00	Jul 24	$4.90	$3.95	$8.85	$366.15	$408.85
$402.50	$380.00	Jul 24	$4.20	$5.50	$9.70	$370.30	$412.20
$397.50	$375.00	Jul 24	$5.85	$3.95	$9.80	$365.20	$407.30
$402.50	$382.50	Jul 24	$4.20	$6.00	$10.20	$372.30	$412.70
$400.00	$380.00	Jul 24	$4.90	$5.50	$10.40	$369.60	$410.40
$395.00	$375.00	Jul 24	$6.95	$3.95	$10.90	$364.10	$405.90
$400.00	$382.50	Jul 24	$4.90	$6.00	$10.90	$371.60	$410.90
$397.50	$380.00	Jul 24	$5.85	$5.50	$11.35	$368.65	$408.85
$402.50	$385.00	Jul 24	$4.20	$7.20	$11.40	$373.60	$413.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 409 found (best R:R 65.67, avg credit $3.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/345	370/380	Aug 21	$9.85	$0.15	65.67	$335.15	$379.85
370/375	380/385	Aug 21	$4.90	$0.10	49.00	$370.10	$384.90
375/378	400/405	Aug 21	$4.80	$0.20	24.00	$372.70	$404.80
340/345	405/410	Aug 28	$4.80	$0.20	24.00	$340.20	$409.80
370/375	400/405	Aug 21	$4.75	$0.25	19.00	$370.25	$404.75
340/345	385/388	Aug 21	$4.70	$0.30	15.67	$340.30	$389.70
350/355	400/405	Aug 28	$4.70	$0.30	15.67	$350.30	$404.70
358/360	370/375	Jul 31	$4.65	$0.35	13.29	$355.35	$374.65
358/360	370/372	Jul 24	$2.32	$0.18	12.89	$357.68	$372.32
340/345	370/375	Jul 31	$4.60	$0.40	11.50	$340.40	$374.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$387.50	$390.00	Jul 24	$0.05	$2.45	49.00
$420.00	$425.00	$430.00	Jul 24	$0.19	$4.81	25.32
$387.50	$390.00	$392.50	Jul 24	$0.10	$2.40	24.00
$380.00	$385.00	$390.00	Aug 28	$0.20	$4.80	24.00
$395.00	$397.50	$400.00	Jul 24	$0.15	$2.35	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Jul 31	$0.15	$4.85	32.33
$387.50	$390.00	$392.50	Jul 24	$0.15	$2.35	15.67
$390.00	$392.50	$395.00	Jul 24	$0.20	$2.30	11.50
$392.50	$395.00	$397.50	Jul 24	$0.20	$2.30	11.50
$335.00	$340.00	$345.00	Jul 31	$0.54	$4.46	8.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-3.45, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$457.50	1:2	Jul 31	-$0.30	$22.20
$435.00	$455.00	1:2	Aug 14	-$3.60	$16.40
$400.00	$415.00	1:2	Aug 7	-$4.50	$10.50
$425.00	$435.00	1:2	Jul 31	-$0.05	$9.95
$450.00	$460.00	1:2	Aug 21	-$0.71	$9.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$400.00	1:2	Aug 21	-$3.45	$36.55
$350.00	$320.00	1:2	Aug 7	-$2.41	$27.59
$340.00	$315.00	1:2	Aug 14	-$1.50	$23.50
$380.00	$355.00	1:2	Aug 28	-$5.00	$20.00
$335.00	$320.00	1:2	Jul 24	-$2.05	$12.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 6.79%, avg 2.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 28	$26.40	0.54	0.2%	6.79%	7.02%	1	--
$395.00	Aug 28	$24.20	0.51	1.5%	6.22%	7.74%	2	--
$390.00	Aug 21	$23.30	0.53	0.2%	5.99%	6.23%	24	68
$392.50	Aug 21	$22.20	0.52	0.9%	5.71%	6.59%	1	--
$400.00	Aug 28	$21.90	0.48	2.8%	5.63%	8.44%	10	180
$390.00	Aug 14	$21.20	0.53	0.2%	5.45%	5.69%	1	3
$400.00	Aug 21	$20.10	0.47	2.8%	5.17%	7.98%	240	123
$405.00	Aug 28	$19.90	0.46	4.1%	5.11%	9.21%	11	179
$395.00	Aug 14	$18.90	0.49	1.5%	4.86%	6.38%	1	--
$390.00	Aug 7	$17.80	0.52	0.2%	4.58%	4.81%	3	--

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 2,432

Total Puts 6,078

Put/Call Ratio 2.50

Net Difference -3,646

Prior's Put/Call Breakdown

Total Calls 4,632

Total Puts 2,009

Put/Call Ratio 0.43

Net Difference 2,623

Prior 7-Day Put/Call Summary

Total Calls 22,212

Total Puts 19,873

Average Put/Call Ratio 0.84

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