SNPS - Options Database

SNPS

SYNOPSYS INC

$373.69 -2.64%

$377.40 (+0.99%)🌙

as of 07/29 07:10 PM

(7/28 19:06) ◀

Wednesday, July 29, 2026 (7:10pm)

▶

◀ 7/29 19:10

Option Volume

Detail

ℹ

Current (07/29) 2,314

Calls: 1,285 (56%)

Puts: 1,029 (44%)

Prior (07/28) 3,161

Calls: 1,418 (45%)

Puts: 1,743 (55%)

Current vs Prior -26.80%

Calls: -9.38% (Calls)

Puts: -40.96% (Puts)

Prior 7-Day Total 36,235

Calls: 20,498 (57%)

Puts: 15,737 (43%)

Prior 7-Day Average 5,176

Calls: 2,928 (57%)

Puts: 2,248 (43%)

Current vs Prior 7-Day Avg -55.30%

Calls: -56.12%

Puts: -54.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29) $4.72M

Calls: $1.68M (36%)

Puts: $3.04M (64%)

Prior (07/28) $8.22M

Calls: $1.88M (23%)

Puts: $6.34M (77%)

Current vs Prior -42.51%

Calls: -10.44%

Puts: -52.03%

Prior 7-Day Total $55.15M

Calls: $23.50M (43%)

Puts: $31.65M (57%)

Prior 7-Day Average $7.88M

Calls: $3.36M (43%)

Puts: $4.52M (57%)

Current vs Prior 7-Day Avg -40.04%

Calls: -49.85%

Puts: -32.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29) 0.80

Prior (07/28) 1.23

Current vs Prior -34.85%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -10.68%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29) 24,037

Calls: 10,218 (43%)

Puts: 13,819 (57%)

Prior (07/28) 33,651

Calls: 12,011 (36%)

Puts: 21,640 (64%)

Current vs Prior -28.57%

Prior 7-Day Total 202,047

Calls: 86,231 (43%)

Puts: 115,816 (57%)

Prior 7-Day Average 28,863

Calls: 12,318 (43%)

Puts: 16,545 (57%)

Current vs Prior 7-Day Avg -16.72%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.79% | 7.05%10.98% | 18.18%

Prior 4.19% | 8.01%11.07% | 17.86%

Current vs Prior -9.73% | -11.99%-0.79% | +1.81%

Prior 7-Day Avg 4.84% | 8.07%12.42% | 19.35%

Current vs 7-Day Avg -21.74% | -12.65%-11.59% | -6.05%

Prior 7-Day Eod 4.19% | 8.01%11.07% | 17.86%

Current vs 7-Day Eod -9.73% | -11.99%-0.79% | +1.81%

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 164.24% | 72.26%

Calls: 122.53% | 67.19%

Puts: 205.95% | 77.33%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($3.04M). P/C ratio dropping 35% - sentiment shifting bullish. Declining open interest (down 29%) 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 4 of results (avg 9.7%, best 9.1%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	63.80	69.90	$66.85	9.1%	1	0.86	--
$375.00	Aug 21	18.40	20.30	$19.35	9.8%	3	0.48	25
$380.00	Aug 21	21.20	23.40	$22.30	9.9%	18	0.51	493
$430.00	Aug 28	58.30	64.40	$61.35	9.9%	1	0.75	37

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. 40 found (avg delta 0.70, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Aug 21	64.00	71.00	$67.50	10.4%	1	0.92	2
$370.00	Jul 31	7.70	9.70	$8.70	23.0%	11	0.61	--
$365.00	Sep 4	29.20	37.00	$33.10	23.6%	2	0.60	--
$370.00	Sep 4	27.80	33.90	$30.85	19.8%	2	0.58	1
$372.50	Aug 7	12.60	14.30	$13.45	12.6%	3	0.54	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Aug 14	67.80	75.00	$71.40	10.1%	2	0.92	3
$410.00	Jul 31	32.10	38.70	$35.40	18.6%	4	0.90	--
$397.50	Jul 31	21.60	27.70	$24.65	24.7%	3	0.89	4
$430.00	Aug 7	54.40	61.00	$57.70	11.4%	5	0.88	--
$420.00	Jul 31	42.30	49.90	$46.10	16.5%	3	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 1.5K, top 112)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Aug 21	10.90	16.10	$13.50	38.5%	112	0.40	27
$430.00	Aug 21	1.50	4.50	$3.00	100.0%	109	0.14	459
$380.00	Jul 31	3.40	5.40	$4.40	45.5%	55	0.38	50
$387.50	Jul 31	0.65	4.50	$2.58	149.2%	44	0.24	33
$390.00	Jul 31	1.45	5.30	$3.38	113.9%	35	0.26	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 31	5.40	7.90	$6.65	37.6%	103	0.51	44
$372.50	Aug 7	10.80	12.50	$11.65	14.6%	92	0.47	4
$377.50	Jul 31	6.90	9.60	$8.25	32.7%	75	0.57	34
$380.00	Jul 31	7.80	11.80	$9.80	40.8%	45	0.63	47
$320.00	Sep 4	5.40	11.30	$8.35	70.7%	31	0.18	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 45.9%, max 216.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 31	Aug 21	151.2%	47.7%	216.9%	111	486
$435.00	Jul 31	Aug 21	148.4%	56.4%	163.1%	5	14
$420.00	Jul 31	Aug 21	133.2%	54.3%	145.3%	31	663
$422.50	Jul 31	Aug 7	135.6%	65.1%	108.2%	3	13
$390.00	Jul 31	Aug 7	83.0%	53.1%	56.4%	36	342

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Jul 31	Aug 21	123.1%	51.3%	139.9%	6	70
$420.00	Jul 31	Aug 14	133.2%	55.6%	139.6%	4	--
$355.00	Jul 31	Aug 21	87.6%	49.5%	76.9%	11	117
$410.00	Jul 31	Aug 14	97.2%	56.1%	73.3%	5	7
$352.50	Jul 31	Aug 21	88.9%	51.7%	72.0%	3	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 49.00, avg 5.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$415.00	$420.00	Aug 21	$0.10	$4.90	$0.10	49.00	$415.10
$400.00	$405.00	Aug 14	$0.15	$4.85	$0.15	32.33	$400.15
$397.50	$400.00	Jul 31	$0.12	$2.38	$0.12	19.83	$397.62
$420.00	$422.50	Jul 31	$0.12	$2.38	$0.12	19.83	$420.12
$430.00	$435.00	Jul 31	$0.55	$4.45	$0.55	8.09	$430.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Aug 14	$0.10	$4.90	$0.10	49.00	$324.90
$330.00	$320.00	Aug 21	$0.20	$9.80	$0.20	49.00	$329.80
$320.00	$310.00	Aug 14	$0.50	$9.50	$0.50	19.00	$319.50
$352.50	$350.00	Aug 21	$0.15	$2.35	$0.15	15.67	$352.35
$355.00	$352.50	Aug 21	$0.15	$2.35	$0.15	15.67	$354.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 49.00, avg 2.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$375.00	Aug 21	$46.85	$46.85	$18.15	2.58	$356.85
$390.00	$392.50	Jul 31	$1.53	$1.53	$0.97	1.58	$391.53
$370.00	$375.00	Jul 31	$2.65	$2.65	$2.35	1.13	$372.65
$372.50	$377.50	Aug 7	$2.50	$2.50	$2.50	1.00	$375.00
$385.00	$387.50	Jul 31	$1.15	$1.15	$1.35	0.85	$386.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$415.00	Jul 31	$4.90	$4.90	$0.10	49.00	$415.10
$430.00	$410.00	Aug 7	$19.55	$19.55	$0.45	43.44	$410.45
$445.00	$430.00	Aug 14	$14.05	$14.05	$0.95	14.79	$430.95
$420.00	$410.00	Aug 14	$8.90	$8.90	$1.10	8.09	$411.10
$430.00	$420.00	Aug 14	$8.85	$8.85	$1.15	7.70	$421.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $5.81, cheapest $0.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$422.50	Jul 31	Aug 7	$0.23	135.6%	65.1%
$435.00	Jul 31	Aug 7	$0.93	148.4%	77.9%
$420.00	Jul 31	Aug 7	$1.16	133.2%	70.8%
$430.00	Jul 31	Aug 14	$1.30	151.2%	59.9%
$440.00	Aug 7	Aug 14	$1.71	73.8%	66.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Aug 14	Aug 21	$0.60	60.3%	52.6%
$330.00	Aug 7	Aug 21	$1.05	75.7%	52.9%
$325.00	Aug 7	Aug 14	$1.18	63.5%	57.4%
$320.00	Aug 14	Aug 21	$1.65	61.2%	60.2%
$420.00	Jul 31	Aug 14	$2.40	133.2%	55.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 3.40% of stock, avg 9.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jul 31	$6.05	$6.65	$12.70	$362.30	$387.70	3.40%
$370.00	Jul 31	$8.70	$4.55	$13.25	$356.75	$383.25	3.55%
$377.50	Jul 31	$5.30	$8.25	$13.55	$363.95	$391.05	3.63%
$380.00	Jul 31	$4.40	$9.80	$14.20	$365.80	$394.20	3.80%
$382.50	Jul 31	$3.58	$11.50	$15.08	$367.42	$397.58	4.04%
$385.00	Jul 31	$3.73	$13.60	$17.33	$367.67	$402.33	4.64%
$390.00	Jul 31	$3.38	$17.50	$20.88	$369.12	$410.88	5.59%
$395.00	Jul 31	$1.48	$21.30	$22.78	$372.22	$417.78	6.10%
$372.50	Aug 7	$13.45	$11.65	$25.10	$347.40	$397.60	6.72%
$377.50	Aug 7	$10.95	$14.20	$25.15	$352.35	$402.65	6.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 1.57% of stock, avg 5.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.50	$360.00	Jul 31	$3.58	$2.28	$5.86	$354.14	$388.36
$430.00	$325.00	Aug 14	$3.45	$2.40	$5.85	$319.15	$435.85
$385.00	$360.00	Jul 31	$3.73	$2.28	$6.01	$353.99	$391.01
$380.00	$360.00	Jul 31	$4.40	$2.28	$6.68	$353.32	$386.68
$382.50	$357.50	Jul 31	$3.58	$3.33	$6.91	$350.59	$389.41
$382.50	$365.00	Jul 31	$3.58	$3.50	$7.08	$357.92	$389.58
$385.00	$357.50	Jul 31	$3.73	$3.33	$7.06	$350.44	$392.06
$385.00	$365.00	Jul 31	$3.73	$3.50	$7.23	$357.77	$392.23
$377.50	$360.00	Jul 31	$5.30	$2.28	$7.58	$352.42	$385.08
$380.00	$357.50	Jul 31	$4.40	$3.33	$7.73	$349.77	$387.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 24.00, avg credit $3.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/372	398/400	Aug 21	$2.40	$0.10	24.00	$370.10	$399.90
382/385	395/398	Jul 31	$2.38	$0.12	19.83	$382.62	$397.38
375/378	420/422	Aug 7	$2.35	$0.15	15.67	$375.15	$422.35
365/368	390/392	Jul 31	$2.33	$0.17	13.71	$365.17	$392.33
372/375	420/422	Aug 7	$2.30	$0.20	11.50	$372.70	$422.30
365/370	380/385	Aug 14	$4.60	$0.40	11.50	$365.40	$384.60
365/370	440/445	Aug 14	$4.60	$0.40	11.50	$365.40	$444.60
355/360	380/382	Aug 21	$4.50	$0.50	9.00	$355.50	$384.50
355/358	390/392	Jul 31	$2.23	$0.27	8.26	$355.27	$392.23
382/385	398/400	Jul 31	$2.22	$0.28	7.93	$382.78	$399.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$377.50	$380.00	$382.50	Jul 31	$0.08	$2.42	30.25
$392.50	$395.00	$397.50	Jul 31	$0.09	$2.41	26.78
$395.00	$397.50	$400.00	Jul 31	$0.16	$2.34	14.62
$372.50	$377.50	$382.50	Aug 7	$0.50	$4.50	9.00
$380.00	$382.50	$385.00	Aug 21	$0.30	$2.20	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$372.50	$375.00	$377.50	Aug 7	$0.05	$2.45	49.00
$370.00	$372.50	$375.00	Aug 7	$0.10	$2.40	24.00
$377.50	$380.00	$382.50	Jul 31	$0.15	$2.35	15.67
$360.00	$362.50	$365.00	Aug 21	$0.20	$2.30	11.50
$330.00	$340.00	$350.00	Aug 21	$1.15	$8.85	7.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-1.60, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$400.00	1:2	Aug 14	-$1.60	$13.40
$405.00	$420.00	1:2	Aug 7	-$3.73	$11.27
$422.50	$435.00	1:2	Aug 7	-$2.78	$9.72
$405.00	$417.50	1:2	Jul 31	-$3.12	$9.38
$390.00	$400.00	1:2	Aug 7	-$1.70	$8.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$380.00	1:2	Aug 28	-$13.60	$11.40
$345.00	$335.00	1:2	Aug 7	-$0.07	$9.93
$325.00	$312.50	1:2	Aug 7	-$3.58	$8.92
$320.00	$310.00	1:2	Aug 14	-$1.30	$8.70
$395.00	$377.50	1:2	Aug 14	-$8.85	$8.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.71%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Aug 21	$17.60	0.53	0.3%	4.71%	5.06%	1	--
$380.00	Aug 21	$15.80	0.49	1.7%	4.23%	5.92%	1	--
$382.50	Aug 21	$14.40	0.47	2.4%	3.85%	6.21%	1	49
$400.00	Aug 28	$14.30	0.38	7.0%	3.83%	10.87%	3	--
$385.00	Aug 21	$13.70	0.45	3.0%	3.67%	6.69%	3	23
$380.00	Aug 14	$12.70	0.48	1.7%	3.40%	5.09%	1	--
$405.00	Aug 28	$12.50	0.35	8.4%	3.35%	11.72%	5	--
$392.50	Aug 21	$10.90	0.40	5.0%	2.92%	7.95%	112	27
$385.00	Aug 14	$10.70	0.44	3.0%	2.86%	5.89%	5	2
$377.50	Aug 7	$10.00	0.47	1.0%	2.68%	3.70%	5	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 1,285

Total Puts 1,029

Put/Call Ratio 0.80

Net Difference 256

Prior's Put/Call Breakdown

Total Calls 1,418

Total Puts 1,743

Put/Call Ratio 1.23

Net Difference -325

Prior 7-Day Put/Call Summary

Total Calls 20,498

Total Puts 15,737

Average Put/Call Ratio 0.90

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