Tour v509
SNPS
SYNOPSYS INC
$404.41 -2.13%
$404.77 (+0.09%)🌙
as of 08/18 07:03 PM
(8/17 19:04) ◀
|
Tuesday, August 18, 2026 (7:03pm)
January 2026
|
▶ (8/19 19:03)
◀ 8/18 19:03 ▶

Option Volume

Detail
ℹ
Current (08/18) 3,034
Calls: 1,656 (55%)
Puts: 1,378 (45%)
Prior (08/17) 3,554
Calls: 2,031 (57%)
Puts: 1,523 (43%)
Current vs Prior -14.63%
Calls: -18.46% (Calls)
Puts: -9.52% (Puts)
Prior 7-Day Total 28,914
Calls: 14,898 (52%)
Puts: 14,016 (48%)
Prior 7-Day Average 4,130
Calls: 2,128 (52%)
Puts: 2,002 (48%)
Current vs Prior 7-Day Avg -26.55%
Calls: -22.19%
Puts: -31.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $4.13M
Calls: $1.47M (36%)
Puts: $2.66M (64%)
Prior (08/17) $3.49M
Calls: $1.83M (52%)
Puts: $1.66M (48%)
Current vs Prior +18.30%
Calls: -19.65%
Puts: +60.08%
Prior 7-Day Total $35.75M
Calls: $20.24M (57%)
Puts: $15.52M (43%)
Prior 7-Day Average $5.11M
Calls: $2.89M (57%)
Puts: $2.22M (43%)
Current vs Prior 7-Day Avg -19.18%
Calls: -49.17%
Puts: +19.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.83
Prior (08/17) 0.75
Current vs Prior +10.97%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -17.27%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18) 31,143
Calls: 14,546 (47%)
Puts: 16,597 (53%)
Prior (08/17) 39,417
Calls: 15,676 (40%)
Puts: 23,741 (60%)
Current vs Prior -20.99%
Prior 7-Day Total 221,917
Calls: 88,476 (40%)
Puts: 133,441 (60%)
Prior 7-Day Average 31,702
Calls: 12,639 (40%)
Puts: 19,063 (60%)
Current vs Prior 7-Day Avg -1.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.13% | 9.27%4.13% | 13.32%
Prior 4.17% | 9.47%4.17% | 13.89%
Current vs Prior -1.08% | -2.13%-1.08% | -4.14%
Prior 7-Day Avg 3.83% | 6.94%5.42% | 14.34%
Current vs 7-Day Avg +7.78% | +33.67%-23.77% | -7.17%
Prior 7-Day Eod 4.17% | 9.47%4.17% | 13.89%
Current vs 7-Day Eod -1.08% | -2.13%-1.08% | -4.14%
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 ($2.66M). Declining open interest (down 21%) 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 BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 7 of results (avg 8.6%, best 6.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1811.2011.90$11.556.1%3210.32670
$450.00Sep 189.009.80$9.408.5%50.27440
$400.00Sep 1826.0028.60$27.309.5%70.56607
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 1825.5027.60$26.557.9%270.50763
$390.00Sep 1816.0017.50$16.759.0%10.38--
$410.00Sep 1123.4025.70$24.559.4%10.51--
$465.00Aug 2860.2066.40$63.309.8%10.845

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. 36 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$367.50Aug 2135.4041.30$38.3515.4%10.98--
$365.00Aug 2136.0043.70$39.8519.3%40.97--
$362.50Aug 2140.9046.20$43.5512.2%40.90--
$340.00Sep 1866.5073.60$70.0510.1%10.88--
$365.00Aug 2842.5048.20$45.3512.6%20.851
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2151.0057.10$54.0511.3%301.0063
$430.00Aug 2122.2030.40$26.3031.2%100.9062
$465.00Sep 459.7067.00$63.3511.5%10.86--
$465.00Aug 2860.2066.40$63.309.8%10.845
$420.00Aug 2113.2019.60$16.4039.0%100.8149

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 2.0K, top 321)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1811.2011.90$11.556.1%3210.32670
$420.00Aug 211.352.70$2.0366.5%3050.21628
$460.00Aug 210.000.40$0.20200.0%410.02281
$440.00Aug 210.200.60$0.40100.0%250.05870
$410.00Sep 1821.4023.70$22.5510.2%240.49267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1118.0023.50$20.7526.5%740.442
$380.00Aug 287.108.40$7.7516.8%660.2640
$400.00Sep 416.8022.20$19.5027.7%620.4421
$385.00Aug 210.453.00$1.73147.4%510.1529
$400.00Sep 1820.5022.90$21.7011.1%490.447.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 25.0%, max 110.5%)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 18107.4%51.0%110.5%17747
$395.00Aug 21Oct 261.3%48.1%27.6%11284
$375.00Aug 28Sep 468.9%65.9%4.6%2551
$400.00Aug 21Oct 251.0%48.8%4.4%441.0K
$390.00Aug 21Oct 250.5%49.1%2.8%15117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 1.10, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$385.00$410.00Oct 2$11.90$13.10$11.9066%1.10$396.90
$420.00$430.00Sep 18$1.90$8.10$1.9042%4.26$421.90
$415.00$435.00Sep 4$5.70$14.30$5.7045%2.51$420.70
$460.00$485.00Sep 11$1.87$23.13$1.8718%12.37$461.87
$390.00$400.00Aug 28$5.00$5.00$5.0066%1.00$395.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$400.00Aug 28$0.35$4.65$0.3547%13.29$404.65
$370.00$360.00Sep 18$0.60$9.40$0.6025%15.67$369.40
$420.00$415.00Aug 21$2.55$2.45$2.5581%0.96$417.45
$410.00$400.00Sep 4$3.50$6.50$3.5052%1.86$406.50
$400.00$395.00Aug 21$0.42$4.58$0.4238%10.90$399.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.31, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$420.00Sep 18$6.30$6.30$3.7050%1.70$416.30
$440.00$445.00Sep 4$2.90$2.90$2.1072%1.38$442.90
$460.00$465.00Sep 4$1.88$1.88$3.1282%0.60$461.88
$405.00$407.50Aug 28$2.35$2.35$0.1546%15.67$407.35
$412.50$415.00Aug 21$1.65$1.65$0.8564%1.94$414.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$325.00Sep 25$13.05$13.05$41.9568%0.31$366.95
$370.00$360.00Aug 21$2.97$2.97$7.0384%0.42$367.03
$360.00$350.00Sep 18$3.95$3.95$6.0578%0.65$356.05
$375.00$370.00Sep 4$3.45$3.45$1.5573%2.23$371.55
$370.00$355.00Sep 11$4.75$4.75$10.2575%0.46$365.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $10.78, cheapest $9.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Aug 21Aug 28$10.3053.2%65.2%
$412.50Aug 21Aug 28$10.9751.8%68.0%
$405.00Aug 21Aug 28$11.8549.6%67.9%
$410.00Aug 21Aug 28$11.8548.3%68.8%
$400.00Aug 21Aug 28$10.3551.0%75.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$395.00Aug 21Aug 28$9.4761.3%73.0%
$405.00Aug 21Aug 28$10.3549.6%67.9%
$410.00Aug 21Aug 28$9.8548.3%68.8%
$400.00Aug 21Aug 28$12.0551.0%75.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 3.57% of stock, avg 7.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$407.50Aug 21$6.70$7.75$14.45$393.05$421.953.57%
$405.00Aug 21$7.50$7.00$14.50$390.50$419.503.59%
$410.00Aug 21$4.95$11.10$16.05$393.95$426.053.97%
$400.00Aug 21$11.15$4.95$16.10$383.90$416.103.98%
$415.00Aug 21$2.88$13.85$16.73$398.27$431.734.14%
$420.00Aug 21$2.03$16.40$18.43$401.57$438.434.56%
$390.00Aug 21$18.00$1.95$19.95$370.05$409.954.93%
$430.00Aug 21$1.25$26.30$27.55$402.45$457.556.81%
$405.00Aug 28$19.35$17.35$36.70$368.30$441.709.07%
$410.00Aug 28$16.80$20.95$37.75$372.25$447.759.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 1.29% of stock, avg 5.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$415.00$392.50Aug 21$2.88$2.35$5.23$387.27$420.23
$417.50$392.50Aug 21$3.38$2.35$5.73$386.77$423.23
$415.00$395.00Aug 21$2.88$4.53$7.41$387.59$422.41
$412.50$392.50Aug 21$4.53$2.35$6.88$385.62$419.38
$417.50$395.00Aug 21$3.38$4.53$7.91$387.09$425.41
$415.00$400.00Aug 21$2.88$4.95$7.83$392.17$422.83
$410.00$392.50Aug 21$4.95$2.35$7.30$385.20$417.30
$417.50$400.00Aug 21$3.38$4.95$8.33$391.67$425.83
$412.50$395.00Aug 21$4.53$4.53$9.06$385.94$421.56
$412.50$400.00Aug 21$4.53$4.95$9.48$390.52$421.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 6.46, avg credit $3.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
370/375445/450Sep 4$4.33$0.6750%6.46$370.67$449.33
380/385445/450Sep 4$4.43$0.5744%7.77$380.57$449.43
370/375438/440Sep 4$4.45$0.5542%8.09$370.55$441.95
380/382448/450Aug 21$2.13$0.3770%5.76$380.37$449.63
380/385438/440Sep 4$4.55$0.4536%10.11$380.45$442.05
380/382435/438Aug 21$1.98$0.5272%3.81$380.52$436.98
380/382428/430Aug 21$2.10$0.4066%5.25$380.40$429.60
350/360460/470Sep 18$5.65$4.3556%1.30$354.35$465.65
370/375435/438Sep 4$4.15$0.8541%4.88$370.85$439.15
380/385435/438Sep 4$4.25$0.7535%5.67$380.75$439.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$422.50$425.00$427.50Aug 28$0.05$2.454%49.00
$440.00$450.00$460.00Sep 18$0.55$9.459%17.18
$430.00$440.00$450.00Sep 18$0.65$9.3510%14.38
$427.50$430.00$432.50Aug 21$0.40$2.108%5.25
$400.00$402.50$405.00Aug 28$0.55$1.954%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Sep 18$0.35$9.6512%27.57
$360.00$365.00$370.00Aug 28$0.35$4.654%13.29
$380.00$390.00$400.00Sep 18$1.25$8.7513%7.00
$387.50$390.00$392.50Aug 21$0.60$1.904%3.17
$365.00$370.00$375.00Aug 28$1.00$4.007%4.00

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 $-4.95, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$390.001:2Aug 21-$0.10$19.90
$365.00$390.001:2Aug 28-$7.65$17.35
$415.00$435.001:2Sep 4-$4.75$15.25
$460.00$485.001:2Sep 11-$1.36$23.64
$390.00$397.501:2Aug 21-$4.50$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$420.001:2Sep 18-$4.95$35.05
$390.00$360.001:2Oct 2-$0.50$29.50
$430.00$420.001:2Aug 21-$6.50$3.50
$355.00$330.001:2Oct 2-$1.99$23.01
$395.00$392.501:2Aug 21-$0.17$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 6.40%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Oct 2$25.900.521.4%6.40%7.79%6--
$410.00Sep 18$21.400.491.4%5.29%6.67%24267
$430.00Sep 18$13.600.376.3%3.36%9.69%12516
$440.00Sep 18$11.200.328.8%2.77%11.57%321670
$450.00Sep 18$9.000.2711.3%2.23%13.50%5440
$420.00Sep 18$14.000.423.9%3.46%7.32%20--
$405.00Sep 4$18.200.520.1%4.50%4.65%34
$450.00Sep 11$6.900.2511.3%1.71%12.98%22
$415.00Sep 4$13.000.452.6%3.21%5.83%810
$470.00Sep 18$5.300.1916.2%1.31%17.53%12463

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 1,656
Total Puts 1,378
Put/Call Ratio 0.83
Net Difference 278

Prior's Put/Call Breakdown

Total Calls 2,031
Total Puts 1,523
Put/Call Ratio 0.75
Net Difference 508

Prior 7-Day Put/Call Summary

Total Calls 14,898
Total Puts 14,016
Average Put/Call Ratio 1.01
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