Tour v504
SNPS
SYNOPSYS INC
$410.91 -0.19%
$411.26 (+0.09%)🌙
as of 08/11 07:10 PM
(8/10 19:09) ◀
|
Tuesday, August 11, 2026 (7:10pm)
January 2026
|
▶ (8/12 19:05)
◀ 8/11 19:10 ▶

Option Volume

Detail
ℹ
Current (08/11) 7,121
Calls: 2,263 (32%)
Puts: 4,858 (68%)
Prior (08/10) 3,070
Calls: 1,505 (49%)
Puts: 1,565 (51%)
Current vs Prior +131.95%
Calls: +50.37% (Calls)
Puts: +210.42% (Puts)
Prior 7-Day Total 26,792
Calls: 15,232 (57%)
Puts: 11,560 (43%)
Prior 7-Day Average 3,827
Calls: 2,176 (57%)
Puts: 1,651 (43%)
Current vs Prior 7-Day Avg +86.05%
Calls: +4.00%
Puts: +194.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/11) $7.20M
Calls: $3.14M (44%)
Puts: $4.06M (56%)
Prior (08/10) $5.46M
Calls: $2.17M (40%)
Puts: $3.29M (60%)
Current vs Prior +31.72%
Calls: +44.74%
Puts: +23.14%
Prior 7-Day Total $41.44M
Calls: $20.69M (50%)
Puts: $20.75M (50%)
Prior 7-Day Average $5.92M
Calls: $2.96M (50%)
Puts: $2.96M (50%)
Current vs Prior 7-Day Avg +21.56%
Calls: +6.22%
Puts: +36.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 2.15
Prior (08/10) 1.04
Current vs Prior +106.44%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +137.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/11) 24,960
Calls: 9,648 (39%)
Puts: 15,312 (61%)
Prior (08/10) 35,851
Calls: 13,157 (37%)
Puts: 22,694 (63%)
Current vs Prior -30.38%
Prior 7-Day Total 235,908
Calls: 93,446 (40%)
Puts: 142,462 (60%)
Prior 7-Day Average 33,701
Calls: 13,349 (40%)
Puts: 20,351 (60%)
Current vs Prior 7-Day Avg -25.94%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.30% | 5.94%5.94% | 14.98%
Prior 3.56% | 5.85%5.85% | 14.36%
Current vs Prior -7.34% | +1.43%+1.43% | +4.34%
Prior 7-Day Avg 4.20% | 6.74%7.92% | 15.82%
Current vs 7-Day Avg -21.41% | -11.89%-25.00% | -5.33%
Prior 7-Day Eod 3.56% | 5.85%5.85% | 14.36%
Current vs 7-Day Eod -7.34% | +1.43%+1.43% | +4.34%
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 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

Unusually high activity with volume up 132% vs prior - elevated interest. Volume explosion - 86% above 7-day average (7,121 vs avg 3,827). Extreme bearish P/C ratio of 2.15 - heavy put buying. P/C ratio rising 106% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 8.3%, best 7.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1832.1034.70$33.407.8%30.61588
$460.00Sep 1810.0011.00$10.509.5%40.28--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 1824.2026.10$25.157.6%130.46724

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. 33 found (avg delta 0.70, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Aug 1434.8042.60$38.7020.2%20.94--
$375.00Aug 1433.2038.60$35.9015.0%40.933
$370.00Aug 2139.2046.00$42.6016.0%80.90--
$377.50Aug 1430.8037.60$34.2019.9%360.882
$380.00Aug 2130.0035.50$32.7516.8%20.8867
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Aug 1422.7028.20$25.4521.6%20.85--
$470.00Sep 1160.2068.40$64.3012.8%20.79--
$425.00Aug 1412.1020.00$16.0549.2%10.75--
$430.00Aug 2119.0026.60$22.8033.3%10.74--
$420.00Aug 148.4015.00$11.7056.4%90.71--

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 3.5K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$437.50Aug 140.003.40$1.70200.0%4340.144
$425.00Aug 215.006.10$5.5519.8%1030.33472
$475.00Aug 210.000.85$0.43197.7%960.04--
$415.00Aug 140.606.00$3.30163.6%940.3828
$445.00Aug 210.208.10$4.15190.4%870.2196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 111.653.00$2.3357.9%1.1K0.07--
$335.00Sep 40.202.90$1.55174.2%1490.0621
$335.00Sep 110.603.40$2.00140.0%1490.072
$400.00Aug 213.908.40$6.1573.2%1000.33--
$340.00Sep 40.603.20$1.90136.8%560.074

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 41.2%, max 91.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 28Sep 1859.1%49.9%18.5%217
$425.00Aug 14Aug 2854.6%54.1%0.9%332
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 14Sep 1896.8%50.6%91.1%55844
$387.50Aug 14Aug 2166.3%36.8%80.3%33345
$392.50Aug 14Aug 2151.6%36.0%43.3%5250
$405.00Aug 14Aug 2150.5%38.5%31.0%353
$390.00Aug 14Sep 2560.9%49.3%23.5%1630

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 1.41, avg 6.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$410.00Sep 18$4.15$5.85$4.1561%1.41$404.15
$380.00$390.00Sep 18$5.65$4.35$5.6572%0.77$385.65
$390.00$400.00Sep 18$5.10$4.90$5.1067%0.96$395.10
$397.50$400.00Aug 28$0.30$2.20$0.3064%7.33$397.80
$400.00$412.50Aug 14$6.65$5.85$6.6577%0.88$406.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$370.00Aug 28$0.90$9.10$0.9022%10.11$379.10
$370.00$365.00Sep 25$0.25$4.75$0.2523%19.00$369.75
$340.00$330.00Sep 18$0.17$9.83$0.1711%57.82$339.83
$360.00$350.00Aug 28$0.20$9.80$0.2011%49.00$359.80
$420.00$412.50Aug 14$4.05$3.45$4.0571%0.85$415.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.32, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$425.00Aug 21$3.45$3.45$1.5559%2.23$423.45
$425.00$430.00Aug 28$3.20$3.20$1.8058%1.78$428.20
$452.50$457.50Aug 21$1.57$1.57$3.4386%0.46$454.07
$445.00$450.00Aug 21$1.90$1.90$3.1079%0.61$446.90
$412.50$415.00Aug 14$2.05$2.05$0.4554%4.56$414.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$340.00Sep 11$8.40$8.40$26.6074%0.32$366.60
$367.50$362.50Aug 21$3.95$3.95$1.0584%3.76$363.55
$390.00$370.00Sep 25$7.75$7.75$12.2566%0.63$382.25
$365.00$355.00Sep 4$3.22$3.22$6.7880%0.47$361.78
$370.00$360.00Sep 18$3.55$3.55$6.4577%0.55$366.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $6.50, cheapest $2.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Aug 28Sep 18$6.6559.1%49.9%
$412.50Aug 14Aug 21$3.9042.3%35.6%
$415.00Aug 14Aug 21$6.5035.1%41.9%
$410.00Aug 21Aug 28$8.9038.4%52.2%
$407.50Aug 21Aug 28$9.4041.3%56.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Aug 14Aug 21$2.5050.5%38.5%
$410.00Aug 14Aug 21$4.4537.1%38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 3.16% of stock, avg 8.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$412.50Aug 14$5.35$7.65$13.00$399.50$425.503.16%
$400.00Aug 14$12.00$2.17$14.17$385.83$414.173.45%
$420.00Aug 14$2.75$11.70$14.45$405.55$434.453.52%
$425.00Aug 14$2.90$16.05$18.95$406.05$443.954.61%
$405.00Aug 21$13.50$7.35$20.85$384.15$425.855.07%
$410.00Aug 21$11.65$9.55$21.20$388.80$431.205.16%
$400.00Aug 21$18.50$6.15$24.65$375.35$424.656.00%
$420.00Aug 21$9.00$16.35$25.35$394.65$445.356.17%
$430.00Aug 21$4.20$22.80$27.00$403.00$457.006.57%
$380.00Aug 21$32.75$1.85$34.60$345.40$414.608.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 1.37% of stock, avg 4.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$402.50Aug 14$2.75$2.88$5.63$396.87$425.63
$420.00$395.00Aug 14$2.75$3.65$6.40$388.60$426.40
$415.00$402.50Aug 14$3.30$2.88$6.18$396.32$421.18
$427.50$402.50Aug 14$4.00$2.88$6.88$395.62$434.38
$422.50$402.50Aug 14$4.10$2.88$6.98$395.52$429.48
$427.50$395.00Aug 14$4.00$3.65$7.65$387.35$435.15
$415.00$395.00Aug 14$3.30$3.65$6.95$388.05$421.95
$415.00$405.00Aug 14$3.30$4.85$8.15$396.85$423.15
$422.50$395.00Aug 14$4.10$3.65$7.75$387.25$430.25
$420.00$405.00Aug 14$2.75$4.85$7.60$397.40$427.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 19.00, avg credit $2.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
362/368468/470Aug 21$4.75$0.2575%19.00$362.75$472.25
362/368472/475Aug 21$4.65$0.3576%13.29$362.85$477.15
362/368460/462Aug 21$4.65$0.3575%13.29$362.85$464.65
362/368462/465Aug 21$4.10$0.9078%4.56$363.40$466.60
375/378438/440Aug 14$2.24$0.2674%8.62$375.26$439.74
365/368438/440Aug 14$2.12$0.3877%5.58$365.38$439.62
362/368430/440Aug 21$5.77$4.2357%1.36$361.73$435.77
392/400452/458Aug 21$4.87$2.6354%1.85$395.13$457.37
388/390468/470Aug 21$2.10$0.4071%5.25$387.90$469.60
388/390472/475Aug 21$2.00$0.5072%4.00$388.00$474.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 65.67, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Sep 18$0.10$9.909%99.00
$380.00$390.00$400.00Sep 18$0.55$9.4512%17.18
$400.00$402.50$405.00Aug 21$0.30$2.206%7.33
$390.00$400.00$410.00Sep 18$0.95$9.0512%9.53
$460.00$462.50$465.00Aug 21$0.55$1.955%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Sep 18$0.15$9.8511%65.67
$335.00$340.00$345.00Sep 4$0.20$4.803%24.00
$375.00$380.00$385.00Aug 21$0.48$4.528%9.42
$397.50$400.00$402.50Aug 14$0.52$1.988%3.81
$375.00$377.50$380.00Aug 14$0.63$1.8711%2.97

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-1.65, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$450.001:2Sep 18-$1.65$28.35
$382.50$400.001:2Aug 21-$5.60$11.90
$430.00$445.001:2Aug 28-$1.70$13.30
$445.00$465.001:2Sep 11-$2.95$17.05
$430.00$440.001:2Aug 21-$0.56$9.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$385.001:2Sep 4-$1.15$23.85
$390.00$370.001:2Sep 25-$2.45$17.55
$420.00$410.001:2Aug 21-$2.75$7.25
$435.00$425.001:2Aug 14-$6.65$3.35
$420.00$412.501:2Aug 14-$3.60$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 5.43%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Sep 18$22.300.492.2%5.43%7.64%13286
$450.00Sep 18$12.000.329.5%2.92%12.43%15421
$460.00Sep 18$10.000.2811.9%2.43%14.38%4--
$470.00Sep 18$7.800.2314.4%1.90%16.28%16414
$445.00Sep 11$7.700.328.3%1.87%10.17%1--
$465.00Sep 11$5.600.2313.2%1.36%14.53%11
$490.00Sep 18$4.200.1619.2%1.02%20.27%1--
$425.00Aug 28$9.800.423.4%2.38%5.81%132
$430.00Aug 28$8.100.374.7%1.97%6.62%115
$470.00Sep 4$2.000.1914.4%0.49%14.87%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 2,263
Total Puts 4,858
Put/Call Ratio 2.15
Net Difference -2,595

Prior's Put/Call Breakdown

Total Calls 1,505
Total Puts 1,565
Put/Call Ratio 1.04
Net Difference -60

Prior 7-Day Put/Call Summary

Total Calls 15,232
Total Puts 11,560
Average Put/Call Ratio 0.90
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