Tour v509
SNPS
SYNOPSYS INC
$421.50 +2.37%
$420.76 (-0.18%)🌙
as of 08/14 07:03 PM
(8/13 19:05) ◀
|
Friday, August 14, 2026 (7:03pm)
January 2026
|
▶ (8/17 19:04)
◀ 8/14 19:03 ▶

Option Volume

Detail
ℹ
Current (08/14) 5,600
Calls: 4,015 (72%)
Puts: 1,585 (28%)
Prior (08/13) 2,962
Calls: 1,339 (45%)
Puts: 1,623 (55%)
Current vs Prior +89.06%
Calls: +199.85% (Calls)
Puts: -2.34% (Puts)
Prior 7-Day Total 27,255
Calls: 13,176 (48%)
Puts: 14,079 (52%)
Prior 7-Day Average 3,893
Calls: 1,882 (48%)
Puts: 2,011 (52%)
Current vs Prior 7-Day Avg +43.83%
Calls: +113.30%
Puts: -21.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $5.94M
Calls: $3.66M (62%)
Puts: $2.27M (38%)
Prior (08/13) $3.06M
Calls: $1.89M (62%)
Puts: $1.17M (38%)
Current vs Prior +94.21%
Calls: +94.19%
Puts: +94.24%
Prior 7-Day Total $34.51M
Calls: $20.08M (58%)
Puts: $14.43M (42%)
Prior 7-Day Average $4.93M
Calls: $2.87M (58%)
Puts: $2.06M (42%)
Current vs Prior 7-Day Avg +20.47%
Calls: +27.75%
Puts: +10.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.39
Prior (08/13) 1.21
Current vs Prior -67.43%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -63.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 30,202
Calls: 12,392 (41%)
Puts: 17,810 (59%)
Prior (08/13) 28,075
Calls: 10,402 (37%)
Puts: 17,673 (63%)
Current vs Prior +7.58%
Prior 7-Day Total 211,635
Calls: 83,029 (39%)
Puts: 128,606 (61%)
Prior 7-Day Average 30,233
Calls: 11,861 (39%)
Puts: 18,372 (61%)
Current vs Prior 7-Day Avg -0.10%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.51% | 4.41%4.41% | 13.86%
Prior 2.93% | 5.00%5.00% | 14.54%
Current vs Prior +50.41% | +94.90%-11.80% | -4.68%
Prior 7-Day Avg 3.52% | 5.86%6.46% | 14.83%
Current vs 7-Day Avg +25.53% | +66.43%-31.68% | -6.55%
Prior 7-Day Eod 2.93% | 5.00%5.00% | 14.54%
Current vs 7-Day Eod +50.41% | +94.90%-11.80% | -4.68%
Sentiment BEARISHBULLISH

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 bullish flow with 62% call dollar volume ($3.66M). Elevated premium activity with dollar volume up 94% vs prior. Above-average activity with volume up 89% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (4,015 calls vs 1,585 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 6.6%, best 4.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 1822.3023.40$22.854.8%170.49499
$440.00Sep 1818.3019.40$18.855.8%40.43666
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 1823.5024.90$24.205.8%190.451.3K
$500.00Sep 1878.4086.60$82.509.9%10.84438

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. 56 found (avg delta 0.74, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2148.6055.10$51.8512.5%160.9763
$400.00Aug 1418.9025.70$22.3030.5%60.9521
$380.00Aug 2138.5046.60$42.5519.0%80.95--
$375.00Aug 2143.6051.50$47.5516.6%50.958
$385.00Aug 2135.8040.50$38.1512.3%40.9495
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2134.6042.90$38.7521.4%20.97--
$450.00Aug 2125.4033.70$29.5528.1%50.95--
$500.00Aug 2875.6083.80$79.7010.3%10.88--
$500.00Sep 1878.4086.60$82.509.9%10.84438
$425.00Aug 140.057.90$3.98197.2%80.76--

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 3.8K, top 580)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 211.554.00$2.7888.1%5800.23330
$422.50Aug 140.007.30$3.65200.0%5390.47512
$427.50Aug 214.5010.00$7.2575.9%5170.44--
$412.50Aug 145.0013.60$9.3092.5%5120.71--
$415.00Aug 2110.2015.80$13.0043.1%1060.64142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 140.009.10$4.55200.0%1080.3026
$402.50Aug 140.009.30$4.65200.0%1070.2532
$345.00Sep 40.202.50$1.35170.4%370.0623
$397.50Aug 140.007.00$3.50200.0%260.204
$380.00Sep 188.3013.90$11.1050.5%260.24840

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 1152.0%, max 2140.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Aug 14Aug 281366.2%61.0%2140.9%712
$432.50Aug 14Aug 21670.8%32.1%1988.6%6200
$445.00Aug 14Aug 28971.2%62.5%1453.7%670
$440.00Aug 14Sep 18759.0%49.7%1426.9%27690
$410.00Aug 14Sep 25739.4%49.7%1389.1%1426
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$402.50Aug 14Aug 21956.6%53.2%1696.9%10832
$410.00Aug 14Sep 18739.4%51.6%1333.1%10926
$405.00Aug 14Aug 28845.0%59.7%1316.5%1416
$412.50Aug 14Aug 21563.7%44.0%1182.5%1010
$420.00Aug 14Sep 18304.3%49.5%515.0%301.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 1.82, avg 4.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$410.00Sep 18$3.55$6.45$3.5567%1.82$403.55
$440.00$450.00Sep 18$1.20$8.80$1.2043%7.33$441.20
$450.00$485.00Sep 25$7.10$27.90$7.1039%3.93$457.10
$415.00$435.00Sep 25$8.35$11.65$8.3558%1.40$423.35
$370.00$372.50Aug 21$1.15$1.35$1.1597%1.17$371.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$425.00$420.00Aug 14$0.93$4.07$0.9376%4.38$424.07
$430.00$425.00Aug 21$2.05$2.95$2.0564%1.44$427.95
$420.00$410.00Sep 4$3.35$6.65$3.3546%1.99$416.65
$460.00$420.00Sep 4$24.55$15.45$24.5573%0.63$435.45
$417.50$415.00Aug 21$0.40$2.10$0.4040%5.25$417.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.62, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$445.00$450.00Aug 21$3.68$3.68$1.3274%2.79$448.68
$435.00$440.00Aug 21$3.52$3.52$1.4865%2.38$438.52
$445.00$460.00Aug 14$3.55$3.55$11.4576%0.31$448.55
$480.00$490.00Sep 18$3.40$3.40$6.6076%0.52$483.40
$427.50$430.00Aug 21$2.10$2.10$0.4056%5.25$429.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$375.00Sep 4$13.35$13.35$21.6561%0.62$396.65
$415.00$400.00Sep 11$9.25$9.25$5.7558%1.61$405.75
$385.00$375.00Aug 14$3.92$3.92$6.0882%0.64$381.08
$380.00$370.00Sep 18$5.00$5.00$5.0076%1.00$375.00
$400.00$395.00Aug 21$2.98$2.98$2.0278%1.48$397.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $5.20, cheapest $4.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$427.50Aug 14Aug 21$4.15430.2%39.7%
$420.00Aug 14Aug 21$6.60304.3%40.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Aug 14Aug 21$4.85304.3%40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 1.12% of stock, avg 7.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$425.00Aug 14$0.73$3.98$4.71$420.29$429.711.12%
$420.00Aug 14$2.75$3.05$5.80$414.20$425.801.38%
$415.00Aug 14$6.20$0.90$7.10$407.90$422.101.68%
$412.50Aug 14$9.30$3.40$12.70$399.80$425.203.01%
$410.00Aug 14$11.90$4.55$16.45$393.55$426.453.90%
$420.00Aug 21$9.35$7.90$17.25$402.75$437.254.09%
$430.00Aug 21$5.15$13.60$18.75$411.25$448.754.45%
$417.50Aug 21$12.30$6.90$19.20$398.30$436.704.56%
$425.00Aug 21$7.75$11.55$19.30$405.70$444.304.58%
$415.00Aug 21$13.00$6.50$19.50$395.50$434.504.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.98% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$412.50Aug 14$0.73$3.40$4.13$408.37$429.13
$425.00$420.00Aug 14$0.73$3.05$3.78$416.22$428.78
$425.00$405.00Aug 14$0.73$4.20$4.93$400.07$429.93
$425.00$402.50Aug 14$0.73$4.65$5.38$397.12$430.38
$425.00$410.00Aug 14$0.73$4.55$5.28$404.72$430.28
$427.50$420.00Aug 14$3.10$3.05$6.15$413.85$433.65
$427.50$412.50Aug 14$3.10$3.40$6.50$406.00$434.00
$422.50$420.00Aug 14$3.65$3.05$6.70$413.30$429.20
$435.00$412.50Aug 14$4.33$3.40$7.73$404.77$442.73
$432.50$412.50Aug 14$4.30$3.40$7.70$404.80$440.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 5.25, avg credit $3.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
370/380480/490Sep 18$8.40$1.6052%5.25$371.60$488.40
370/375445/450Aug 21$4.03$0.9769%4.15$370.97$449.03
360/365445/450Aug 21$3.81$1.1971%3.20$361.19$448.81
395/400468/470Aug 21$3.75$1.2571%3.00$396.25$471.25
380/385445/450Aug 21$3.84$1.1668%3.31$381.16$448.84
370/375458/460Aug 21$3.45$1.5575%2.23$371.55$460.95
360/365458/460Aug 21$3.23$1.7777%1.82$361.77$460.73
392/395445/450Aug 21$3.80$1.2064%3.17$391.20$448.80
380/385458/460Aug 21$3.26$1.7474%1.87$381.74$460.76
370/380470/480Sep 18$7.15$2.8548%2.51$372.85$477.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 39.00, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Aug 28$0.25$9.7513%39.00
$380.00$390.00$400.00Sep 18$0.25$9.7510%39.00
$370.00$380.00$390.00Sep 18$0.45$9.5512%21.22
$420.00$430.00$440.00Sep 11$1.05$8.9513%8.52
$412.50$415.00$417.50Aug 21$0.50$2.007%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Sep 18$0.40$9.6012%24.00
$345.00$355.00$365.00Sep 4$0.25$9.758%39.00
$390.00$392.50$395.00Aug 21$0.22$2.281%10.36
$375.00$380.00$385.00Aug 21$0.32$4.681%14.62
$365.00$370.00$375.00Aug 21$0.40$4.602%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-6.10, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$485.001:2Sep 25-$3.40$31.60
$385.00$400.001:2Aug 21-$11.25$3.75
$450.00$470.001:2Sep 18-$4.05$15.95
$470.00$490.001:2Sep 4-$1.40$18.60
$415.00$435.001:2Sep 4-$8.15$11.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$450.001:2Sep 18-$6.10$43.90
$450.00$420.001:2Sep 18-$4.10$25.90
$450.00$435.001:2Aug 21-$4.75$10.25
$415.00$400.001:2Sep 11-$3.15$11.85
$425.00$420.001:2Aug 14-$2.12$2.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 5.05%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$435.00Sep 25$21.300.473.2%5.05%8.26%2--
$430.00Sep 18$22.300.492.0%5.29%7.31%17499
$440.00Sep 18$18.300.434.4%4.34%8.73%4666
$450.00Sep 18$15.000.396.8%3.56%10.32%22432
$450.00Sep 25$14.000.396.8%3.32%10.08%6--
$485.00Sep 25$7.400.2515.1%1.76%16.82%1--
$470.00Sep 18$9.600.2811.5%2.28%13.78%101434
$480.00Sep 18$7.600.2413.9%1.80%15.68%3258
$430.00Sep 11$17.000.482.0%4.03%6.05%1--
$435.00Sep 4$15.100.443.2%3.58%6.79%151

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 4,015
Total Puts 1,585
Put/Call Ratio 0.39
Net Difference 2,430

Prior's Put/Call Breakdown

Total Calls 1,339
Total Puts 1,623
Put/Call Ratio 1.21
Net Difference -284

Prior 7-Day Put/Call Summary

Total Calls 13,176
Total Puts 14,079
Average Put/Call Ratio 1.10
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