Tour v309
SNPS
SYNOPSYS INC
$445.50 +0.48%
$447.00 (+0.34%)🌙
as of 07/10 07:04 PM
(7/9 19:03) ◀
|
Friday, July 10, 2026 (7:04pm)
January 2026
|
▶ (7/13 19:02)
◀ 7/10 19:04 ▶

Option Volume

Detail
ℹ
Current (07/10) 4,742
Calls: 3,592 (76%)
Puts: 1,150 (24%)
Prior (07/09) 1,603
Calls: 823 (51%)
Puts: 780 (49%)
Current vs Prior +195.82%
Calls: +336.45% (Calls)
Puts: +47.44% (Puts)
Prior 7-Day Total 22,230
Calls: 13,584 (61%)
Puts: 8,646 (39%)
Prior 7-Day Average 3,175
Calls: 1,940 (61%)
Puts: 1,235 (39%)
Current vs Prior 7-Day Avg +49.32%
Calls: +85.10%
Puts: -6.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $2.93M
Calls: $1.71M (58%)
Puts: $1.22M (42%)
Prior (07/09) $2.50M
Calls: $1.17M (47%)
Puts: $1.33M (53%)
Current vs Prior +17.18%
Calls: +46.61%
Puts: -8.64%
Prior 7-Day Total $50.61M
Calls: $33.74M (67%)
Puts: $16.87M (33%)
Prior 7-Day Average $7.23M
Calls: $4.82M (67%)
Puts: $2.41M (33%)
Current vs Prior 7-Day Avg -59.49%
Calls: -64.47%
Puts: -49.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.32
Prior (07/09) 0.95
Current vs Prior -66.22%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -59.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 18,507
Calls: 6,382 (34%)
Puts: 12,125 (66%)
Prior (07/09) 20,746
Calls: 6,555 (32%)
Puts: 14,191 (68%)
Current vs Prior -10.79%
Prior 7-Day Total 150,249
Calls: 56,505 (38%)
Puts: 93,744 (62%)
Prior 7-Day Average 21,464
Calls: 8,072 (38%)
Puts: 13,392 (62%)
Current vs Prior 7-Day Avg -13.78%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.12% | 4.43%4.43% | 13.59%
Prior 2.65% | 5.97%5.97% | 14.37%
Current vs Prior +67.57% | +24.92%-25.69% | -5.40%
Prior 7-Day Avg 4.11% | 6.84%6.84% | 14.98%
Current vs 7-Day Avg +7.99% | +9.01%-35.15% | -9.29%
Prior 7-Day Eod 2.65% | 5.97%-- | --
Current vs 7-Day Eod +67.57% | +24.92%-- | --
Sentiment BEARISHBULLISH

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 24.66% | 17.49%
Calls: 28.18% | 19.49%
Puts: 21.15% | 15.50%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 196% vs prior - elevated interest. Extreme bullish P/C ratio of 0.32 - heavy call buying (3,592 calls vs 1,150 puts). P/C ratio dropping 66% - sentiment shifting bullish. Put-heavy open interest (12,125 puts vs 6,382 calls) suggests hedging or bearish positioning.

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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 8 of results (avg 6.9%, best 3.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2125.1026.50$25.805.4%40.51--
$470.00Aug 2117.2018.50$17.857.3%10.40--
$460.00Aug 2120.8022.70$21.758.7%10.45--
$480.00Aug 2114.1015.40$14.758.8%380.3433
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2118.9019.60$19.253.6%10.38--
$450.00Aug 2127.9029.10$28.504.2%150.49--
$445.00Jul 3117.7019.10$18.407.6%30.471
$420.00Aug 2114.4015.80$15.109.3%60.3260

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. 26 found (avg delta 0.69, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Jul 1018.0024.00$21.0028.6%50.92--
$420.00Jul 1725.1030.40$27.7519.1%20.8598
$427.50Jul 1015.0020.40$17.7030.5%90.819
$435.00Jul 108.0014.60$11.3058.4%370.7711
$442.50Jul 100.557.30$3.93171.8%90.7624
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 1021.0028.40$24.7030.0%20.83--
$465.00Jul 1015.6021.90$18.7533.6%10.81--
$460.00Jul 1012.4019.00$15.7042.0%30.777
$450.00Jul 101.708.40$5.05132.7%410.7545
$480.00Jul 3136.9043.30$40.1016.0%10.74--

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 4.3K, top 609)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Jul 170.401.75$1.08125.0%6090.0913
$445.00Jul 100.053.20$1.63193.3%5170.56511
$455.00Jul 100.000.05$0.03166.7%5130.02484
$462.50Jul 172.908.00$5.4593.6%4920.3143
$452.50Jul 176.107.80$6.9524.5%4800.4211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$412.50Jul 243.304.60$3.9532.9%1060.17--
$402.50Jul 170.501.00$0.7566.7%890.064
$430.00Jul 100.004.20$2.10200.0%790.2086
$400.00Jul 170.450.75$0.6050.0%700.05425
$440.00Jul 175.507.80$6.6534.6%600.38171

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 849.6%, max 2303.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Jul 10Aug 141060.9%45.7%2222.4%646
$485.00Jul 10Aug 7980.7%46.0%2032.6%2--
$480.00Jul 10Aug 21897.7%46.1%1846.4%3933
$482.50Jul 10Jul 17939.6%52.6%1684.9%215
$470.00Jul 10Aug 21721.8%46.1%1466.4%1759
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Jul 10Aug 141092.0%45.4%2303.3%21
$395.00Jul 10Jul 311293.1%56.2%2202.0%117
$415.00Jul 10Jul 17887.9%46.6%1805.3%1568
$410.00Jul 10Jul 31990.5%52.4%1791.7%630
$422.50Jul 10Jul 17730.8%42.4%1624.9%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 75.92, avg 5.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Jul 10$0.25$4.75$0.2519.00$460.25
$510.00$520.00Aug 21$0.80$9.20$0.8011.50$510.80
$452.50$455.00Jul 10$0.27$2.23$0.278.26$452.77
$475.00$480.00Jul 17$0.55$4.45$0.558.09$475.55
$480.00$485.00Aug 7$0.55$4.45$0.558.09$480.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Jul 17$0.13$9.87$0.1375.92$369.87
$380.00$360.00Jul 31$0.33$19.67$0.3359.61$379.67
$407.50$385.00Jul 24$1.05$21.45$1.0520.43$406.45
$400.00$395.00Jul 31$0.25$4.75$0.2519.00$399.75
$402.50$400.00Jul 17$0.15$2.35$0.1515.67$402.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 24.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$442.50$445.00Jul 10$2.30$2.30$0.2011.50$444.80
$445.00$447.50Jul 17$2.30$2.30$0.2011.50$447.30
$427.50$435.00Jul 10$6.40$6.40$1.105.82$433.90
$430.00$440.00Jul 17$7.85$7.85$2.153.65$437.85
$420.00$430.00Jul 17$7.20$7.20$2.802.57$427.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$445.00Jul 17$4.80$4.80$0.2024.00$445.20
$447.50$445.00Jul 10$2.25$2.25$0.259.00$445.25
$460.00$457.50Jul 17$2.25$2.25$0.259.00$457.75
$430.00$427.50Jul 17$1.82$1.82$0.682.68$428.18
$412.50$410.00Jul 17$1.75$1.75$0.752.33$410.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $4.52, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$482.50Jul 10Jul 17$0.33939.6%52.6%
$465.00Jul 10Jul 17$0.50627.5%35.9%
$475.00Jul 10Jul 17$0.90616.4%40.3%
$500.00Jul 17Jul 24$1.4041.6%42.8%
$460.00Jul 10Jul 17$2.60552.2%41.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$427.50Jul 10Jul 17$0.13622.8%36.3%
$422.50Jul 10Jul 17$0.15730.8%42.4%
$407.50Jul 17Jul 24$0.5060.3%45.4%
$400.00Jul 10Jul 17$0.57547.4%48.9%
$417.50Jul 10Jul 17$1.15836.1%54.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 0.62% of stock, avg 4.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$445.00Jul 10$1.63$1.13$2.76$442.24$447.760.62%
$442.50Jul 10$3.93$0.63$4.56$437.94$447.061.02%
$447.50Jul 10$2.20$3.38$5.58$441.92$453.081.25%
$450.00Jul 10$0.98$5.05$6.03$443.97$456.031.35%
$440.00Jul 10$5.45$1.80$7.25$432.75$447.251.63%
$437.50Jul 10$6.95$2.15$9.10$428.40$446.602.04%
$435.00Jul 10$11.30$2.10$13.40$421.60$448.403.01%
$442.50Jul 17$9.20$7.95$17.15$425.35$459.653.85%
$445.00Jul 17$9.90$7.90$17.80$427.20$462.804.00%
$460.00Jul 10$2.40$15.70$18.10$441.90$478.104.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.36% of stock, avg 3.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$442.50Jul 10$0.98$0.63$1.61$440.89$451.61
$450.00$445.00Jul 10$0.98$1.13$2.11$442.89$452.11
$450.00$440.00Jul 10$0.98$1.80$2.78$437.22$452.78
$465.00$442.50Jul 10$2.15$0.63$2.78$439.72$467.78
$470.00$442.50Jul 10$2.15$0.63$2.78$439.72$472.78
$447.50$442.50Jul 10$2.20$0.63$2.83$439.67$450.33
$460.00$442.50Jul 10$2.40$0.63$3.03$439.47$463.03
$450.00$435.00Jul 10$0.98$2.10$3.08$431.92$453.08
$450.00$437.50Jul 10$0.98$2.15$3.13$434.37$453.13
$465.00$445.00Jul 10$2.15$1.13$3.28$441.72$468.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 24.00, avg credit $5.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/412430/440Jul 17$9.60$0.4024.00$402.90$439.60
415/418430/440Jul 17$9.42$0.5816.24$408.08$439.42
425/428450/452Jul 10$2.35$0.1515.67$425.15$452.35
410/412448/450Jul 17$2.35$0.1515.67$410.15$449.85
430/435465/470Jul 24$4.70$0.3015.67$430.30$469.70
370/380420/430Jul 17$9.34$0.6614.15$370.66$429.34
405/410470/475Jul 31$4.65$0.3513.29$405.35$474.65
395/398430/440Jul 17$9.14$0.8610.63$388.36$439.14
405/408452/455Jul 17$2.25$0.259.00$405.25$454.75
410/412420/430Jul 17$8.95$1.058.52$403.55$428.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Aug 21$0.15$9.8565.67
$460.00$465.00$470.00Jul 10$0.25$4.7519.00
$460.00$470.00$480.00Aug 21$0.80$9.2011.50
$470.00$475.00$480.00Jul 31$0.50$4.509.00
$500.00$510.00$520.00Aug 21$1.00$9.009.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$400.00$420.00Aug 21$2.35$17.657.51
$402.50$405.00$407.50Jul 17$0.35$2.156.14
$420.00$422.50$425.00Jul 17$0.41$2.095.10
$400.00$402.50$405.00Jul 17$0.50$2.004.00
$360.00$370.00$380.00Jul 17$2.01$7.993.98

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-4.95, 71 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$500.001:2Aug 21-$4.85$15.15
$450.00$465.001:2Jul 24-$0.80$14.20
$475.00$485.001:2Jul 24-$2.80$7.20
$520.00$530.001:2Aug 21-$3.40$6.60
$500.00$510.001:2Jul 17-$4.21$5.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$440.001:2Aug 14-$4.95$25.05
$407.50$385.001:2Jul 24-$0.80$21.70
$380.00$360.001:2Jul 31-$2.07$17.93
$400.00$380.001:2Aug 7-$2.40$17.60
$400.00$380.001:2Aug 21-$3.00$17.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 5.63%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Aug 21$25.100.511.0%5.63%6.64%4--
$450.00Aug 14$21.500.511.0%4.83%5.84%1--
$460.00Aug 21$20.800.453.2%4.67%7.92%1--
$470.00Aug 21$17.200.405.5%3.86%9.36%1--
$480.00Aug 21$14.100.347.7%3.16%10.91%3833
$450.00Jul 24$12.500.491.0%2.81%3.82%28
$460.00Jul 31$12.400.423.2%2.78%6.04%112
$470.00Aug 7$11.900.375.5%2.67%8.17%1--
$480.00Aug 7$9.000.307.7%2.02%9.76%19
$470.00Jul 31$8.700.345.5%1.95%7.45%1--

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 3,592
Total Puts 1,150
Put/Call Ratio 0.32
Net Difference 2,442

Prior's Put/Call Breakdown

Total Calls 823
Total Puts 780
Put/Call Ratio 0.95
Net Difference 43

Prior 7-Day Put/Call Summary

Total Calls 13,584
Total Puts 8,646
Average Put/Call Ratio 0.79
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...

Chart Title

Price — Past 7 Days

Add Card

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