SNPS - Options Database

SNPS

SYNOPSYS INC

$373.52 -1.08%

$376.00 (+0.66%)🌙

as of 07/23 07:07 PM

(7/22 20:53) ◀

Thursday, July 23, 2026 (7:08pm)

▶ (7/24 03:48)

◀ 7/23 19:08 ▶

Option Volume

Detail

ℹ

Current (07/23) 3,906

Calls: 2,121 (54%)

Puts: 1,785 (46%)

Prior (07/22) 3,808

Calls: 2,533 (67%)

Puts: 1,275 (33%)

Current vs Prior +2.57%

Calls: -16.27% (Calls)

Puts: +40.00% (Puts)

Prior 7-Day Total 46,400

Calls: 22,099 (48%)

Puts: 24,301 (52%)

Prior 7-Day Average 6,628

Calls: 3,157 (48%)

Puts: 3,471 (52%)

Current vs Prior 7-Day Avg -41.07%

Calls: -32.82%

Puts: -48.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23) $8.67M

Calls: $2.59M (30%)

Puts: $6.08M (70%)

Prior (07/22) $4.40M

Calls: $2.68M (61%)

Puts: $1.71M (39%)

Current vs Prior +97.15%

Calls: -3.53%

Puts: +254.77%

Prior 7-Day Total $81.73M

Calls: $30.42M (37%)

Puts: $51.31M (63%)

Prior 7-Day Average $11.68M

Calls: $4.35M (37%)

Puts: $7.33M (63%)

Current vs Prior 7-Day Avg -25.76%

Calls: -40.44%

Puts: -17.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 0.84

Prior (07/22) 0.50

Current vs Prior +67.19%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -20.14%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/23) 20,984

Calls: 11,999 (57%)

Puts: 8,985 (43%)

Prior (07/22) 27,360

Calls: 11,459 (42%)

Puts: 15,901 (58%)

Current vs Prior -23.30%

Prior 7-Day Total 201,061

Calls: 76,825 (38%)

Puts: 124,236 (62%)

Prior 7-Day Average 28,723

Calls: 10,975 (38%)

Puts: 17,748 (62%)

Current vs Prior 7-Day Avg -26.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.31% | 7.58%12.53% | 19.18%

Prior 4.20% | 8.06%13.27% | 19.91%

Current vs Prior -44.96% | -6.04%-5.56% | -3.68%

Prior 7-Day Avg 4.61% | 7.44%7.53% | 16.45%

Current vs 7-Day Avg -49.93% | +1.89%+66.49% | +16.58%

Prior 7-Day Eod 4.20% | 8.06%13.27% | 19.91%

Current vs 7-Day Eod -44.96% | -6.04%-5.56% | -3.68%

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 104.42% | 48.79%

Calls: 82.09% | 46.75%

Puts: 126.75% | 50.83%

Current vs 7-Day Avg +57.29% | +48.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($6.08M). Elevated premium activity with dollar volume up 97% vs prior. P/C ratio rising 67% - increased hedging/bearish positioning. Declining open interest (down 23%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 7 of results (avg 8.8%, best 7.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	5.00	5.40	$5.20	7.7%	159	0.19	267
$370.00	Sep 4	30.80	33.90	$32.35	9.6%	1	0.56	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Jul 24	70.50	76.10	$73.30	7.6%	2	0.90	--
$445.00	Jul 24	68.10	74.00	$71.05	8.3%	211	0.93	--
$440.00	Jul 24	63.10	69.00	$66.05	8.9%	17	0.90	--
$435.00	Jul 24	58.20	64.00	$61.10	9.5%	16	0.89	--
$432.50	Jul 24	55.70	61.50	$58.60	9.9%	6	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. 45 found (avg delta 0.75, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 31	25.20	31.10	$28.15	21.0%	1	0.81	--
$367.50	Jul 24	5.50	12.20	$8.85	75.7%	21	0.68	1
$370.00	Jul 24	4.40	10.00	$7.20	77.8%	7	0.65	--
$365.00	Jul 31	16.30	20.60	$18.45	23.3%	1	0.63	--
$367.50	Jul 31	14.10	20.00	$17.05	34.6%	1	0.61	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 24	32.70	40.30	$36.50	20.8%	2	0.96	--
$440.00	Jul 31	63.20	70.60	$66.90	11.1%	1	0.96	8
$425.00	Jul 24	48.80	55.30	$52.05	12.5%	1	0.95	--
$445.00	Jul 24	68.10	74.00	$71.05	8.3%	211	0.93	--
$412.50	Jul 31	36.70	44.60	$40.65	19.4%	1	0.92	1

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 2.3K, top 211)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	1.05	6.00	$3.53	140.2%	204	0.36	96
$420.00	Aug 21	3.90	11.00	$7.45	95.3%	159	0.24	155
$430.00	Aug 21	5.00	5.40	$5.20	7.7%	159	0.19	267
$410.00	Aug 21	8.60	12.60	$10.60	37.7%	129	0.31	13
$392.50	Jul 24	0.05	1.70	$0.88	187.5%	69	0.12	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 24	68.10	74.00	$71.05	8.3%	211	0.93	--
$365.00	Jul 24	0.95	2.40	$1.67	86.8%	161	0.23	58
$390.00	Jul 24	16.10	18.00	$17.05	11.1%	94	0.89	1.8K
$420.00	Jul 24	43.00	49.00	$46.00	13.0%	32	0.88	--
$342.50	Jul 24	0.10	1.85	$0.98	178.6%	27	0.08	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 74.7%, max 326.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$425.00	Jul 24	Aug 21	154.6%	52.4%	195.0%	27	40
$405.00	Jul 24	Aug 28	142.9%	60.0%	138.1%	5	255
$395.00	Jul 24	Jul 31	120.5%	55.2%	118.4%	42	4
$410.00	Jul 24	Aug 28	113.0%	61.6%	83.3%	2	70
$400.00	Jul 24	Aug 28	102.9%	59.7%	72.5%	34	390

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 24	Aug 21	218.8%	51.3%	326.8%	14	6
$320.00	Jul 24	Aug 21	248.1%	60.8%	307.7%	6	62
$440.00	Jul 24	Jul 31	239.5%	70.1%	241.7%	18	8
$420.00	Jul 24	Aug 28	192.1%	59.7%	222.0%	33	--
$445.00	Jul 24	Jul 31	214.7%	88.4%	142.8%	212	6

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 57.82, avg 4.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$387.50	$390.00	Jul 24	$0.20	$2.30	$0.20	11.50	$387.70
$400.00	$410.00	Aug 7	$0.82	$9.18	$0.82	11.20	$400.82
$435.00	$440.00	Aug 21	$0.55	$4.45	$0.55	8.09	$435.55
$410.00	$430.00	Jul 31	$2.32	$17.68	$2.32	7.62	$412.32
$412.50	$425.00	Jul 24	$1.50	$11.00	$1.50	7.33	$414.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$310.00	$300.00	Aug 21	$0.17	$9.83	$0.17	57.82	$309.83
$355.00	$350.00	Jul 24	$0.13	$4.87	$0.13	37.46	$354.87
$335.00	$330.00	Aug 21	$0.15	$4.85	$0.15	32.33	$334.85
$350.00	$342.50	Jul 24	$0.29	$7.21	$0.29	24.86	$349.71
$342.50	$335.00	Jul 24	$0.65	$6.85	$0.65	10.54	$341.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 24.00, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$397.50	$400.00	Aug 7	$2.40	$2.40	$0.10	24.00	$399.90
$370.00	$375.00	Jul 24	$4.30	$4.30	$0.70	6.14	$374.30
$392.50	$395.00	Jul 31	$2.10	$2.10	$0.40	5.25	$394.60
$367.50	$370.00	Jul 24	$1.65	$1.65	$0.85	1.94	$369.15
$350.00	$365.00	Jul 31	$9.70	$9.70	$5.30	1.83	$359.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$412.50	Jul 31	$26.25	$26.25	$1.25	21.00	$413.75
$420.00	$410.00	Jul 24	$9.50	$9.50	$0.50	19.00	$410.50
$377.50	$375.00	Jul 24	$2.32	$2.32	$0.18	12.89	$375.18
$447.50	$445.00	Jul 24	$2.25	$2.25	$0.25	9.00	$445.25
$445.00	$440.00	Jul 31	$4.50	$4.50	$0.50	9.00	$440.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $6.72, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Aug 14	Aug 21	$2.27	54.0%	52.9%
$400.00	Jul 24	Jul 31	$2.40	102.9%	52.1%
$395.00	Jul 24	Jul 31	$2.60	120.5%	55.2%
$430.00	Jul 31	Aug 21	$3.30	71.2%	51.3%
$410.00	Jul 24	Jul 31	$3.72	113.0%	69.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Jul 24	Jul 31	$0.35	214.7%	88.4%
$440.00	Jul 24	Jul 31	$0.85	239.5%	70.1%
$410.00	Jul 24	Jul 31	$1.65	113.0%	69.4%
$335.00	Jul 24	Jul 31	$1.84	123.4%	66.8%
$405.00	Jul 31	Aug 7	$2.10	60.5%	51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 1.84% of stock, avg 9.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jul 24	$2.90	$3.98	$6.88	$368.12	$381.88	1.84%
$377.50	Jul 24	$2.85	$6.30	$9.15	$368.35	$386.65	2.45%
$370.00	Jul 24	$7.20	$2.65	$9.85	$360.15	$379.85	2.64%
$380.00	Jul 24	$3.53	$8.35	$11.88	$368.12	$391.88	3.18%
$367.50	Jul 24	$8.85	$3.18	$12.03	$355.47	$379.53	3.22%
$385.00	Jul 24	$1.08	$12.20	$13.28	$371.72	$398.28	3.56%
$387.50	Jul 24	$1.10	$15.05	$16.15	$371.35	$403.65	4.32%
$390.00	Jul 24	$0.90	$17.05	$17.95	$372.05	$407.95	4.81%
$395.00	Jul 24	$2.35	$22.00	$24.35	$370.65	$419.35	6.52%
$375.00	Jul 31	$12.65	$13.45	$26.10	$348.90	$401.10	6.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.01% of stock, avg 6.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.50	$365.00	Jul 24	$2.10	$1.67	$3.77	$361.23	$386.27
$395.00	$365.00	Jul 24	$2.35	$1.67	$4.02	$360.98	$399.02
$377.50	$365.00	Jul 24	$2.85	$1.67	$4.52	$360.48	$382.02
$375.00	$365.00	Jul 24	$2.90	$1.67	$4.57	$360.43	$379.57
$382.50	$357.50	Jul 24	$2.10	$2.58	$4.68	$352.82	$387.18
$382.50	$370.00	Jul 24	$2.10	$2.65	$4.75	$365.25	$387.25
$395.00	$357.50	Jul 24	$2.35	$2.58	$4.93	$352.57	$399.93
$395.00	$370.00	Jul 24	$2.35	$2.65	$5.00	$365.00	$400.00
$382.50	$372.50	Jul 24	$2.10	$2.95	$5.05	$367.45	$387.55
$380.00	$365.00	Jul 24	$3.53	$1.67	$5.20	$359.80	$385.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 279 found (best R:R 24.00, avg credit $3.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
362/368	375/380	Jul 31	$4.80	$0.20	24.00	$362.70	$379.80
360/362	370/375	Jul 24	$4.77	$0.23	20.74	$357.73	$374.77
360/365	375/380	Aug 14	$4.75	$0.25	19.00	$360.25	$379.75
335/340	410/415	Aug 21	$4.75	$0.25	19.00	$335.25	$414.75
368/370	385/388	Jul 31	$2.35	$0.15	15.67	$367.65	$387.35
360/365	382/390	Aug 21	$7.00	$0.50	14.00	$358.00	$389.50
350/355	368/375	Jul 31	$6.90	$0.60	11.50	$348.10	$374.40
350/355	392/395	Jul 31	$4.60	$0.40	11.50	$350.40	$397.10
365/370	382/390	Aug 21	$6.80	$0.70	9.71	$363.20	$389.30
378/380	388/390	Jul 24	$2.25	$0.25	9.00	$377.75	$389.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$387.50	$390.00	$392.50	Jul 24	$0.18	$2.32	12.89
$400.00	$405.00	$410.00	Aug 28	$0.65	$4.35	6.69
$380.00	$400.00	$420.00	Aug 14	$2.63	$17.37	6.60
$380.00	$382.50	$385.00	Jul 24	$0.41	$2.09	5.10
$430.00	$435.00	$440.00	Jul 31	$0.96	$4.04	4.21

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Jul 24	$0.05	$4.95	99.00
$360.00	$375.00	$390.00	Aug 28	$0.15	$14.85	99.00
$372.50	$375.00	$377.50	Aug 21	$0.15	$2.35	15.67
$340.00	$345.00	$350.00	Aug 21	$0.45	$4.55	10.11
$320.00	$325.00	$330.00	Aug 21	$0.80	$4.20	5.25

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 $-0.46, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$420.00	1:2	Aug 14	-$0.46	$19.54
$380.00	$400.00	1:2	Aug 14	-$2.55	$17.45
$350.00	$365.00	1:2	Jul 31	-$8.75	$6.25
$400.00	$410.00	1:2	Aug 7	-$4.56	$5.44
$400.00	$410.00	1:2	Jul 31	-$5.11	$4.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$350.00	1:2	Sep 4	-$7.90	$17.10
$420.00	$390.00	1:2	Aug 28	-$13.95	$16.05
$440.00	$412.50	1:2	Jul 31	-$14.40	$13.10
$335.00	$320.00	1:2	Jul 24	-$3.97	$11.03
$345.00	$335.00	1:2	Jul 31	-$1.24	$8.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 5.17%, avg 1.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 28	$19.30	0.45	4.4%	5.17%	9.58%	2	--
$375.00	Aug 14	$17.60	0.51	0.4%	4.71%	5.11%	1	--
$380.00	Aug 21	$17.20	0.49	1.7%	4.60%	6.34%	1	39
$382.50	Aug 21	$17.20	0.48	2.4%	4.60%	7.01%	1	--
$380.00	Aug 14	$16.30	0.47	1.7%	4.36%	6.10%	1	--
$400.00	Aug 28	$15.90	0.39	7.1%	4.26%	11.35%	4	189
$375.00	Aug 7	$14.20	0.52	0.4%	3.80%	4.20%	1	1
$405.00	Aug 28	$13.90	0.37	8.4%	3.72%	12.15%	4	189
$410.00	Aug 28	$12.90	0.35	9.8%	3.45%	13.22%	1	--
$375.00	Jul 31	$11.30	0.52	0.4%	3.03%	3.42%	19	47

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 2,121

Total Puts 1,785

Put/Call Ratio 0.84

Net Difference 336

Prior's Put/Call Breakdown

Total Calls 2,533

Total Puts 1,275

Put/Call Ratio 0.50

Net Difference 1,258

Prior 7-Day Put/Call Summary

Total Calls 22,099

Total Puts 24,301

Average Put/Call Ratio 1.05

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