Tour v297
SNPS
SYNOPSYS INC
$436.63 -1.28%
$436.53 (-0.02%)🌙
as of 07/07 07:02 PM
(7/6 18:59) ◀
|
Tuesday, July 7, 2026 (7:02pm)
January 2026
|
▶ (7/8 19:04)
◀ 7/7 19:02 ▶

Option Volume

Detail
ℹ
Current (07/07) 3,840
Calls: 1,405 (37%)
Puts: 2,435 (63%)
Prior (07/06) 3,173
Calls: 2,548 (80%)
Puts: 625 (20%)
Current vs Prior +21.02%
Calls: -44.86% (Calls)
Puts: +289.60% (Puts)
Prior 7-Day Total 27,064
Calls: 17,509 (65%)
Puts: 9,555 (35%)
Prior 7-Day Average 3,866
Calls: 2,501 (65%)
Puts: 1,365 (35%)
Current vs Prior 7-Day Avg -0.68%
Calls: -43.83%
Puts: +78.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $8.04M
Calls: $2.92M (36%)
Puts: $5.12M (64%)
Prior (07/06) $9.09M
Calls: $8.33M (92%)
Puts: $759.9K (8%)
Current vs Prior -11.53%
Calls: -64.90%
Puts: +573.62%
Prior 7-Day Total $50.03M
Calls: $36.74M (73%)
Puts: $13.29M (27%)
Prior 7-Day Average $7.15M
Calls: $5.25M (73%)
Puts: $1.90M (27%)
Current vs Prior 7-Day Avg +12.54%
Calls: -44.29%
Puts: +169.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.73
Prior (07/06) 0.25
Current vs Prior +606.55%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +167.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 21,663
Calls: 5,900 (27%)
Puts: 15,763 (73%)
Prior (07/06) 11,325
Calls: 7,211 (64%)
Puts: 4,114 (36%)
Current vs Prior +91.28%
Prior 7-Day Total 143,862
Calls: 57,170 (40%)
Puts: 86,692 (60%)
Prior 7-Day Average 20,551
Calls: 8,167 (40%)
Puts: 12,384 (60%)
Current vs Prior 7-Day Avg +5.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.70% | 6.88%6.88% | 15.56%
Prior 5.60% | 7.95%7.95% | 15.35%
Current vs Prior -16.10% | -13.40%-13.40% | +1.37%
Prior 7-Day Avg 4.39% | 7.07%7.95% | 15.35%
Current vs 7-Day Avg +6.93% | -2.68%-13.40% | +1.37%
Prior 7-Day Eod 5.60% | 7.95%-- | --
Current vs 7-Day Eod -16.10% | -13.40%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.66% | 17.49%
Calls: 28.18% | 19.49%
Puts: 21.15% | 15.50%
Prior 24.66% | 17.49%
Calls: 28.18% | 19.49%
Puts: 21.15% | 15.50%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 31.54% | 22.08%
Calls: 36.22% | 23.56%
Puts: 26.87% | 20.61%
Current vs 7-Day Avg -21.81% | -20.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($5.12M). Extreme bearish P/C ratio of 1.73 - heavy put buying. P/C ratio rising 607% - increased hedging/bearish positioning. Put-heavy open interest (15,763 puts vs 5,900 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 BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 8.6%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2124.8027.20$26.009.2%40.4829
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2130.3032.40$31.356.7%80.4844
$500.00Jul 2463.2068.50$65.858.0%10.83--
$500.00Jul 3164.0070.30$67.159.4%10.83--
$445.00Jul 2422.5024.80$23.659.7%10.55--

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. 35 found (avg delta 0.68, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1754.7062.60$58.6513.5%20.91--
$427.50Jul 1012.1019.20$15.6545.4%10.70--
$430.00Jul 109.8017.00$13.4053.7%10.64--
$430.00Jul 1716.3020.90$18.6024.7%10.6095
$432.50Jul 108.2015.50$11.8561.6%220.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 1041.4047.50$44.4513.7%10.95--
$485.00Jul 1045.1051.70$48.4013.6%20.926
$490.00Jul 1751.0057.50$54.2512.0%10.91--
$482.50Jul 1043.9049.20$46.5511.4%40.88--
$480.00Jul 1741.6049.00$45.3016.3%10.86--

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 1.5K, top 195)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 78.0016.10$12.0567.2%1950.31--
$480.00Jul 242.409.90$6.15122.0%1270.224
$470.00Jul 100.052.00$1.02191.2%1130.1027
$480.00Jul 100.051.50$0.78185.9%680.0730
$500.00Jul 170.701.30$1.0060.0%290.06500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Jul 100.001.15$0.57201.8%840.043
$400.00Aug 2113.5016.50$15.0020.0%630.28715
$412.50Jul 100.053.10$1.58193.0%580.134
$415.00Jul 100.603.10$1.85135.1%570.157
$387.50Jul 100.003.40$1.70200.0%420.099

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 25.0%, max 120.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Jul 10Aug 2190.2%51.3%75.8%973
$475.00Jul 10Aug 775.5%51.9%45.3%19758
$480.00Jul 10Aug 2167.9%50.8%33.6%7463
$440.00Jul 10Aug 2162.6%49.4%26.6%617
$465.00Jul 10Jul 2461.9%48.9%26.5%829
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Jul 10Jul 31106.3%48.2%120.3%112.5K
$395.00Jul 10Jul 31104.1%52.0%100.2%2--
$390.00Jul 10Aug 21104.2%54.8%90.0%11--
$480.00Jul 10Aug 2167.9%50.8%33.6%5--
$380.00Jul 17Aug 2166.7%51.6%29.1%9872

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 25.32, avg 4.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Jul 10$0.19$4.81$0.1925.32$460.19
$500.00$510.00Jul 17$0.43$9.57$0.4322.26$500.43
$445.00$447.50Jul 10$0.12$2.38$0.1219.83$445.12
$490.00$500.00Jul 17$0.67$9.33$0.6713.93$490.67
$480.00$505.00Jul 24$1.68$23.32$1.6813.88$481.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$395.00$392.50Jul 10$0.12$2.38$0.1219.83$394.88
$360.00$350.00Aug 21$0.60$9.40$0.6015.67$359.40
$427.50$425.00Jul 10$0.20$2.30$0.2011.50$427.30
$380.00$370.00Aug 21$0.80$9.20$0.8011.50$379.20
$400.00$395.00Jul 17$0.50$4.50$0.509.00$399.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 18.23, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$427.50$430.00Jul 10$2.25$2.25$0.259.00$429.75
$447.50$450.00Jul 10$2.20$2.20$0.307.33$449.70
$380.00$430.00Jul 17$40.05$40.05$9.954.03$420.05
$467.50$470.00Jul 10$1.76$1.76$0.742.38$469.26
$430.00$432.50Jul 10$1.55$1.55$0.951.63$431.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$417.50$415.00Jul 10$2.37$2.37$0.1318.23$415.13
$480.00$457.50Jul 10$20.70$20.70$1.8011.50$459.30
$480.00$470.00Jul 17$9.00$9.00$1.009.00$471.00
$490.00$480.00Jul 17$8.95$8.95$1.058.52$481.05
$390.00$385.00Jul 31$4.22$4.22$0.785.41$385.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $5.60, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 10Jul 17$0.2290.2%51.6%
$475.00Jul 10Jul 17$1.6675.5%50.9%
$480.00Jul 10Jul 17$1.9567.9%51.5%
$495.00Jul 31Aug 7$1.9753.9%53.2%
$470.00Jul 10Jul 17$2.9859.8%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 10Jul 17$0.55104.2%60.7%
$480.00Jul 10Jul 17$0.8567.9%51.5%
$500.00Jul 24Jul 31$1.3062.5%51.8%
$380.00Jul 17Jul 31$2.7266.7%54.5%
$405.00Jul 10Jul 17$2.7364.8%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 4.28% of stock, avg 9.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$435.00Jul 10$10.55$8.15$18.70$416.30$453.704.28%
$430.00Jul 10$13.40$5.95$19.35$410.65$449.354.43%
$427.50Jul 10$15.65$3.85$19.50$408.00$447.004.47%
$445.00Jul 10$5.85$13.75$19.60$425.40$464.604.49%
$440.00Jul 10$8.65$11.45$20.10$419.90$460.104.60%
$450.00Jul 10$3.53$17.75$21.28$428.72$471.284.87%
$455.00Jul 10$3.63$21.75$25.38$429.62$480.385.81%
$457.50Jul 10$2.63$23.75$26.38$431.12$483.886.04%
$430.00Jul 17$18.60$11.60$30.20$399.80$460.206.92%
$450.00Jul 17$9.40$22.60$32.00$418.00$482.007.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 1.64% of stock, avg 4.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$425.00Jul 10$3.53$3.65$7.18$417.82$457.18
$455.00$425.00Jul 10$3.63$3.65$7.28$417.72$462.28
$450.00$427.50Jul 10$3.53$3.85$7.38$420.12$457.38
$455.00$427.50Jul 10$3.63$3.85$7.48$420.02$462.48
$475.00$375.00Jul 24$5.03$2.70$7.73$367.27$482.73
$450.00$422.50Jul 10$3.53$5.00$8.53$413.97$458.53
$455.00$422.50Jul 10$3.63$5.00$8.63$413.87$463.63
$480.00$375.00Jul 24$6.15$2.70$8.85$366.15$488.85
$475.00$410.00Jul 17$3.33$5.75$9.08$400.92$484.08
$447.50$425.00Jul 10$5.73$3.65$9.38$415.62$456.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 25.32, avg credit $5.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
405/408440/445Jul 10$4.81$0.1925.32$402.69$444.81
380/390440/450Aug 21$9.55$0.4521.22$380.45$449.55
392/395428/430Jul 10$2.37$0.1318.23$392.63$429.87
380/390430/440Aug 21$9.45$0.5517.18$380.55$439.45
405/408435/438Jul 10$2.36$0.1416.86$405.14$437.36
382/385432/435Jul 10$2.33$0.1713.71$382.67$434.83
392/395448/450Jul 10$2.32$0.1812.89$392.68$449.82
425/430470/475Jul 24$4.62$0.3812.16$425.38$474.62
385/390455/460Jul 31$4.62$0.3812.16$385.38$459.62
360/370440/450Aug 21$9.00$1.009.00$361.00$449.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$485.00$490.00Aug 7$0.05$4.9599.00
$470.00$475.00$480.00Jul 17$0.07$4.9370.43
$480.00$490.00$500.00Aug 21$0.20$9.8049.00
$490.00$500.00$510.00Jul 17$0.24$9.7640.67
$480.00$495.00$510.00Jul 31$0.39$14.6137.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$460.00$480.00Aug 21$0.75$19.2525.67
$450.00$455.00$460.00Jul 17$0.25$4.7519.00
$385.00$387.50$390.00Jul 10$0.20$2.3011.50
$387.50$390.00$392.50Jul 10$0.23$2.279.87
$395.00$400.00$405.00Jul 17$0.55$4.458.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-2.95, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$505.001:2Jul 24-$2.79$22.21
$430.00$455.001:2Jul 31-$4.45$20.55
$450.00$475.001:2Aug 7-$4.55$20.45
$430.00$450.001:2Jul 17-$0.20$19.80
$480.00$500.001:2Jul 10-$0.78$19.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$455.00$425.001:2Jul 31-$2.95$27.05
$430.00$400.001:2Aug 21-$3.15$26.85
$395.00$375.001:2Jul 24-$0.45$19.55
$480.00$457.501:2Jul 10-$3.05$19.45
$425.00$410.001:2Jul 31-$4.75$10.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 6.46%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Aug 21$28.200.530.8%6.46%7.23%2--
$450.00Aug 21$24.800.483.1%5.68%8.74%429
$460.00Aug 21$20.900.435.3%4.79%10.14%4--
$470.00Aug 21$17.500.397.6%4.01%11.65%5--
$450.00Aug 7$17.000.443.1%3.89%6.96%1--
$480.00Aug 21$13.600.349.9%3.11%13.05%633
$460.00Jul 31$12.900.385.3%2.95%8.31%1--
$455.00Jul 31$11.600.404.2%2.66%6.86%1--
$490.00Aug 21$9.500.3012.2%2.18%14.40%621
$450.00Jul 17$8.400.393.1%1.92%4.99%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 1,405
Total Puts 2,435
Put/Call Ratio 1.73
Net Difference -1,030

Prior's Put/Call Breakdown

Total Calls 2,548
Total Puts 625
Put/Call Ratio 0.25
Net Difference 1,923

Prior 7-Day Put/Call Summary

Total Calls 17,509
Total Puts 9,555
Average Put/Call Ratio 0.65
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All