SNPS - Options Database

SNPS

SYNOPSYS INC

$377.61 -2.95%

$378.27 (+0.17%)🌙

as of 07/22 08:53 PM

(7/21 19:04) ◀

Wednesday, July 22, 2026 (8:53pm)

▶ (7/23 19:08)

◀ 7/22 20:53 ▶

Option Volume

Detail

ℹ

Current (07/22) 3,808

Calls: 2,533 (67%)

Puts: 1,275 (33%)

Prior (07/21) 8,510

Calls: 2,432 (29%)

Puts: 6,078 (71%)

Current vs Prior -55.25%

Calls: +4.15% (Calls)

Puts: -79.02% (Puts)

Prior 7-Day Total 45,853

Calls: 21,052 (46%)

Puts: 24,801 (54%)

Prior 7-Day Average 6,550

Calls: 3,007 (46%)

Puts: 3,543 (54%)

Current vs Prior 7-Day Avg -41.87%

Calls: -15.78%

Puts: -64.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $4.40M

Calls: $2.68M (61%)

Puts: $1.71M (39%)

Prior (07/21) $11.56M

Calls: $3.94M (34%)

Puts: $7.63M (66%)

Current vs Prior -61.98%

Calls: -31.87%

Puts: -77.53%

Prior 7-Day Total $85.39M

Calls: $31.30M (37%)

Puts: $54.09M (63%)

Prior 7-Day Average $12.20M

Calls: $4.47M (37%)

Puts: $7.73M (63%)

Current vs Prior 7-Day Avg -63.95%

Calls: -39.99%

Puts: -77.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.50

Prior (07/21) 2.50

Current vs Prior -79.86%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg -56.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 27,360

Calls: 11,459 (42%)

Puts: 15,901 (58%)

Prior (07/21) 31,027

Calls: 12,355 (40%)

Puts: 18,672 (60%)

Current vs Prior -11.82%

Prior 7-Day Total 202,163

Calls: 77,123 (38%)

Puts: 125,040 (62%)

Prior 7-Day Average 28,880

Calls: 11,017 (38%)

Puts: 17,862 (62%)

Current vs Prior 7-Day Avg -5.26%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.20% | 8.06%13.27% | 19.91%

Prior 5.05% | 8.03%13.02% | 19.93%

Current vs Prior -16.89% | +0.40%+1.92% | -0.09%

Prior 7-Day Avg 4.67% | 7.29%6.29% | 15.53%

Current vs 7-Day Avg -10.12% | +10.66%+111.08% | +28.27%

Prior 7-Day Eod 5.05% | 8.03%13.02% | 19.93%

Current vs 7-Day Eod -16.89% | +0.40%+1.92% | -0.09%

Sentiment BULLISHBEARISH

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 84.48% | 40.96%

Calls: 68.62% | 39.93%

Puts: 100.35% | 42.00%

Current vs 7-Day Avg +94.41% | +76.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($2.68M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.50.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 8 of results (avg 8.0%, best 5.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Aug 7	63.20	68.90	$66.05	8.6%	1	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Aug 21	24.90	26.30	$25.60	5.5%	8	0.50	11
$370.00	Aug 21	18.70	20.00	$19.35	6.7%	59	0.42	227
$400.00	Jul 31	26.80	28.90	$27.85	7.5%	13	0.72	28
$390.00	Jul 24	14.30	15.50	$14.90	8.1%	39	0.74	1.8K
$405.00	Aug 7	33.30	36.30	$34.80	8.6%	1	0.70	--

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. 46 found (avg delta 0.68, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Aug 7	63.20	68.90	$66.05	8.6%	1	0.90	--
$350.00	Jul 24	26.10	32.00	$29.05	20.3%	1	0.89	--
$330.00	Aug 21	51.90	59.00	$55.45	12.8%	2	0.81	--
$355.00	Aug 28	37.60	42.40	$40.00	12.0%	1	0.67	--
$360.00	Aug 28	34.80	41.00	$37.90	16.4%	2	0.64	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 24	44.00	51.40	$47.70	15.5%	1	0.94	--
$410.00	Jul 24	29.00	37.10	$33.05	24.5%	2	0.89	--
$447.50	Jul 24	66.10	72.40	$69.25	9.1%	1	0.89	--
$427.50	Jul 24	46.10	54.20	$50.15	16.2%	1	0.88	2
$422.50	Jul 31	43.40	51.10	$47.25	16.3%	1	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 2.5K, top 352)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 31	3.10	4.80	$3.95	43.0%	352	0.21	21
$430.00	Aug 21	6.60	8.50	$7.55	25.2%	168	0.23	113
$385.00	Jul 24	3.50	4.30	$3.90	20.5%	143	0.34	528
$377.50	Jul 24	6.60	7.40	$7.00	11.4%	83	0.51	11
$400.00	Jul 24	0.10	4.80	$2.45	191.8%	74	0.19	205

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Jul 24	8.90	10.30	$9.60	14.6%	97	0.60	205
$350.00	Jul 24	0.70	2.05	$1.38	97.8%	92	0.11	16
$362.50	Jul 24	1.85	2.80	$2.33	40.8%	63	0.21	20
$370.00	Aug 21	18.70	20.00	$19.35	6.7%	59	0.42	227
$377.50	Jul 24	6.30	7.30	$6.80	14.7%	50	0.49	14

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 36.1%, max 158.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 24	Aug 21	143.9%	55.8%	158.1%	171	613
$445.00	Jul 24	Aug 21	142.2%	61.4%	131.5%	5	10
$415.00	Jul 24	Aug 21	95.2%	53.3%	78.5%	32	44
$425.00	Jul 24	Aug 21	91.6%	52.6%	74.2%	9	40
$397.50	Jul 24	Jul 31	88.6%	51.4%	72.5%	7	10

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$422.50	Jul 24	Jul 31	125.5%	60.7%	106.8%	3	2
$335.00	Jul 24	Aug 28	91.1%	53.8%	69.4%	5	260
$340.00	Jul 24	Aug 28	92.3%	56.8%	62.6%	20	201
$350.00	Jul 24	Aug 28	88.9%	55.3%	60.8%	100	88
$395.00	Jul 24	Jul 31	85.5%	57.3%	49.3%	3	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 40.67, avg 3.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$425.00	Jul 31	$0.38	$4.62	$0.38	12.16	$420.38
$430.00	$445.00	Jul 24	$1.15	$13.85	$1.15	12.04	$431.15
$395.00	$397.50	Jul 24	$0.28	$2.22	$0.28	7.93	$395.28
$410.00	$420.00	Jul 31	$1.15	$8.85	$1.15	7.70	$411.15
$402.50	$405.00	Jul 24	$0.31	$2.19	$0.31	7.06	$402.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$355.00	$350.00	Jul 24	$0.12	$4.88	$0.12	40.67	$354.88
$345.00	$337.50	Jul 31	$0.36	$7.14	$0.36	19.83	$344.64
$340.00	$335.00	Jul 24	$0.27	$4.73	$0.27	17.52	$339.73
$357.50	$355.00	Jul 24	$0.15	$2.35	$0.15	15.67	$357.35
$352.50	$350.00	Aug 21	$0.15	$2.35	$0.15	15.67	$352.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 32.33, avg 1.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$372.50	Jul 24	$18.95	$18.95	$3.55	5.34	$368.95
$315.00	$370.00	Aug 7	$43.55	$43.55	$11.45	3.80	$358.55
$395.00	$397.50	Jul 31	$1.95	$1.95	$0.55	3.55	$396.95
$360.00	$365.00	Aug 28	$3.90	$3.90	$1.10	3.55	$363.90
$407.50	$410.00	Jul 31	$1.80	$1.80	$0.70	2.57	$409.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$422.50	$412.50	Jul 24	$9.70	$9.70	$0.30	32.33	$412.80
$410.00	$397.50	Jul 24	$12.00	$12.00	$0.50	24.00	$398.00
$447.50	$430.00	Jul 24	$16.60	$16.60	$0.90	18.44	$430.90
$395.00	$390.00	Jul 24	$4.70	$4.70	$0.30	15.67	$390.30
$422.50	$407.50	Jul 31	$13.05	$13.05	$1.95	6.69	$409.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $6.28, cheapest $0.43)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Jul 24	Jul 31	$0.43	143.9%	69.1%
$440.00	Aug 21	Aug 28	$1.55	57.9%	56.7%
$425.00	Jul 24	Jul 31	$2.02	91.6%	63.5%
$450.00	Aug 14	Aug 21	$2.17	61.4%	61.5%
$420.00	Jul 24	Jul 31	$2.23	90.4%	61.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Aug 14	Aug 21	$1.00	60.3%	57.2%
$330.00	Aug 21	Aug 28	$2.20	58.8%	59.4%
$355.00	Jul 24	Jul 31	$2.38	79.0%	53.7%
$310.00	Jul 31	Aug 21	$2.50	83.4%	60.3%
$422.50	Jul 24	Jul 31	$2.55	125.5%	60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.46% of stock, avg 10.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jul 24	$7.55	$5.50	$13.05	$361.95	$388.05	3.46%
$377.50	Jul 24	$7.00	$6.80	$13.80	$363.70	$391.30	3.65%
$382.50	Jul 24	$4.80	$9.60	$14.40	$368.10	$396.90	3.81%
$380.00	Jul 24	$5.80	$8.85	$14.65	$365.35	$394.65	3.88%
$372.50	Jul 24	$10.10	$4.60	$14.70	$357.80	$387.20	3.89%
$385.00	Jul 24	$3.90	$11.35	$15.25	$369.75	$400.25	4.04%
$390.00	Jul 24	$2.83	$14.90	$17.73	$372.27	$407.73	4.70%
$395.00	Jul 24	$3.28	$19.60	$22.88	$372.12	$417.88	6.06%
$397.50	Jul 24	$3.00	$21.05	$24.05	$373.45	$421.55	6.37%
$380.00	Jul 31	$12.90	$15.00	$27.90	$352.10	$407.90	7.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.62% of stock, avg 6.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$367.50	Jul 24	$2.83	$3.28	$6.11	$361.39	$396.11
$387.50	$367.50	Jul 24	$3.48	$3.28	$6.76	$360.74	$394.26
$390.00	$370.00	Jul 24	$2.83	$4.00	$6.83	$363.17	$396.83
$385.00	$367.50	Jul 24	$3.90	$3.28	$7.18	$360.32	$392.18
$390.00	$372.50	Jul 24	$2.83	$4.60	$7.43	$365.07	$397.43
$387.50	$370.00	Jul 24	$3.48	$4.00	$7.48	$362.52	$394.98
$385.00	$370.00	Jul 24	$3.90	$4.00	$7.90	$362.10	$392.90
$382.50	$367.50	Jul 24	$4.80	$3.28	$8.08	$359.42	$390.58
$387.50	$372.50	Jul 24	$3.48	$4.60	$8.08	$364.42	$395.58
$390.00	$375.00	Jul 24	$2.83	$5.50	$8.33	$366.67	$398.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 32.33, avg credit $3.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
375/380	400/405	Aug 28	$4.85	$0.15	32.33	$375.15	$404.85
345/350	385/390	Jul 31	$4.77	$0.23	20.74	$345.23	$389.77
360/362	382/385	Jul 31	$2.35	$0.15	15.67	$360.15	$384.85
345/350	395/398	Jul 31	$4.67	$0.33	14.15	$345.33	$399.67
335/340	355/360	Aug 28	$4.65	$0.35	13.29	$335.35	$359.65
345/350	408/410	Jul 31	$4.52	$0.48	9.42	$345.48	$412.02
372/378	385/390	Jul 31	$4.35	$0.65	6.69	$373.15	$389.35
345/350	382/385	Jul 31	$4.32	$0.68	6.35	$345.68	$386.82
330/335	370/378	Aug 21	$6.45	$1.05	6.14	$328.55	$376.45
335/340	350/372	Jul 24	$19.22	$3.28	5.86	$320.78	$369.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$395.00	$400.00	$405.00	Aug 21	$0.05	$4.95	99.00
$400.00	$405.00	$410.00	Aug 7	$0.10	$4.90	49.00
$385.00	$387.50	$390.00	Aug 21	$0.05	$2.45	49.00
$380.00	$382.50	$385.00	Jul 24	$0.10	$2.40	24.00
$435.00	$440.00	$445.00	Aug 21	$0.25	$4.75	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Aug 21	$0.25	$4.75	19.00
$320.00	$325.00	$330.00	Aug 21	$0.35	$4.65	13.29
$335.00	$340.00	$345.00	Aug 21	$0.35	$4.65	13.29
$325.00	$330.00	$335.00	Aug 21	$0.50	$4.50	9.00
$370.00	$372.50	$375.00	Jul 24	$0.30	$2.20	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-4.65, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$367.50	1:2	Aug 21	-$4.65	$32.85
$410.00	$440.00	1:2	Aug 28	-$1.45	$28.55
$425.00	$450.00	1:2	Aug 14	-$0.01	$24.99
$400.00	$420.00	1:2	Aug 14	-$0.35	$19.65
$380.00	$400.00	1:2	Aug 28	-$10.00	$10.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$305.00	1:2	Jul 24	-$4.17	$25.83
$375.00	$350.00	1:2	Aug 28	-$2.80	$22.20
$380.00	$360.00	1:2	Aug 14	-$4.90	$15.10
$395.00	$380.00	1:2	Jul 31	-$6.10	$8.90
$320.00	$310.00	1:2	Jul 31	-$1.13	$8.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 6.30%, avg 1.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Aug 28	$23.80	0.52	0.6%	6.30%	6.94%	5	30
$380.00	Aug 21	$21.30	0.52	0.6%	5.64%	6.27%	5	37
$385.00	Aug 21	$18.40	0.48	2.0%	4.87%	6.83%	9	12
$387.50	Aug 21	$18.00	0.47	2.6%	4.77%	7.39%	8	1
$390.00	Aug 21	$16.40	0.45	3.3%	4.34%	7.62%	9	57
$400.00	Aug 28	$15.60	0.41	5.9%	4.13%	10.06%	8	--
$395.00	Aug 21	$14.90	0.42	4.6%	3.95%	8.55%	1	--
$382.50	Aug 7	$14.80	0.49	1.3%	3.92%	5.21%	18	14
$392.50	Aug 21	$13.80	0.43	3.9%	3.65%	7.60%	1	--
$400.00	Aug 21	$13.30	0.39	5.9%	3.52%	9.45%	21	308

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 2,533

Total Puts 1,275

Put/Call Ratio 0.50

Net Difference 1,258

Prior's Put/Call Breakdown

Total Calls 2,432

Total Puts 6,078

Put/Call Ratio 2.50

Net Difference -3,646

Prior 7-Day Put/Call Summary

Total Calls 21,052

Total Puts 24,801

Average Put/Call Ratio 1.15

Ratio Trend Falling

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