Tour v526
SNPS
SYNOPSYS INC
$397.87 -0.01%
$398.37 (+0.13%)🌙
as of 08/21 07:07 PM
(8/20 19:06) ◀
|
Friday, August 21, 2026 (7:07pm)
January 2026
|
▶ (8/25 14:05)
◀ 8/21 19:07 ▶

Option Volume

Detail
ℹ
Current (08/21) 6,535
Calls: 4,100 (63%)
Puts: 2,435 (37%)
Prior (08/20) 7,462
Calls: 4,880 (65%)
Puts: 2,582 (35%)
Current vs Prior -12.42%
Calls: -15.98% (Calls)
Puts: -5.69% (Puts)
Prior 7-Day Total 29,363
Calls: 17,896 (61%)
Puts: 11,467 (39%)
Prior 7-Day Average 4,194
Calls: 2,556 (61%)
Puts: 1,638 (39%)
Current vs Prior 7-Day Avg +55.79%
Calls: +60.37%
Puts: +48.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $5.96M
Calls: $3.58M (60%)
Puts: $2.37M (40%)
Prior (08/20) $8.27M
Calls: $3.14M (38%)
Puts: $5.13M (62%)
Current vs Prior -27.93%
Calls: +14.21%
Puts: -53.71%
Prior 7-Day Total $33.87M
Calls: $18.42M (54%)
Puts: $15.45M (46%)
Prior 7-Day Average $4.84M
Calls: $2.63M (54%)
Puts: $2.21M (46%)
Current vs Prior 7-Day Avg +23.12%
Calls: +36.16%
Puts: +7.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.59
Prior (08/20) 0.53
Current vs Prior +12.25%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -18.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 43,560
Calls: 16,164 (37%)
Puts: 27,396 (63%)
Prior (08/20) 39,423
Calls: 14,528 (37%)
Puts: 24,895 (63%)
Current vs Prior +10.49%
Prior 7-Day Total 241,248
Calls: 97,066 (40%)
Puts: 144,182 (60%)
Prior 7-Day Average 34,464
Calls: 13,866 (40%)
Puts: 20,597 (60%)
Current vs Prior 7-Day Avg +26.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.21% | 9.07%2.21% | 13.01%
Prior 2.47% | 8.95%2.47% | 13.04%
Current vs Prior +267.29% | +12.23%-10.67% | -0.28%
Prior 7-Day Avg 3.51% | 8.17%4.13% | 13.68%
Current vs 7-Day Avg +158.74% | +22.88%-46.52% | -4.91%
Prior 7-Day Eod 2.47% | 8.95%2.47% | 13.04%
Current vs 7-Day Eod +267.29% | +12.23%-10.67% | -0.28%
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 60% call dollar volume ($3.58M). Bullish P/C ratio of 0.59. Put-heavy open interest (27,396 puts vs 16,164 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 7.4%, best 7.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 1817.0018.30$17.657.4%810.44367
$400.00Sep 1821.3023.00$22.157.7%60.51--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 1828.3030.40$29.357.2%20.56795
$380.00Sep 1813.3014.30$13.807.2%20.35874

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 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2126.0030.60$28.3016.3%20.99--
$390.00Aug 214.0010.80$7.4091.9%50.83109
$380.00Aug 2114.0020.60$17.3038.2%210.76--
$392.50Aug 213.007.00$5.0080.0%10.75128
$385.00Aug 2110.2016.50$13.3547.2%10.7291
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2138.0046.00$42.0019.0%61.0049
$402.50Aug 211.308.40$4.85146.4%10.88--
$450.00Aug 2850.8057.00$53.9011.5%10.8526
$440.00Aug 2843.1048.40$45.7511.6%40.827
$450.00Sep 1854.0062.00$58.0013.8%10.78295

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 5.5K, top 756)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$412.50Sep 49.6017.80$13.7059.9%7000.41--
$452.50Sep 41.408.80$5.10145.1%7000.18--
$467.50Aug 280.002.90$1.45200.0%5590.0847
$420.00Sep 1813.5015.60$14.5514.4%2050.38314
$430.00Sep 1810.5012.40$11.4516.6%1350.32532
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 212.107.80$4.95115.2%7560.671.1K
$375.00Sep 47.8013.00$10.4050.0%7000.30--
$390.00Aug 210.001.70$0.85200.0%860.17127
$400.00Sep 1822.5025.00$23.7510.5%630.497.4K
$335.00Aug 280.552.00$1.27114.2%620.0668

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 885.2%, max 2352.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Aug 21Oct 21230.5%50.2%2352.2%7749
$445.00Aug 21Aug 281459.7%72.0%1927.4%15283
$420.00Aug 21Oct 2940.5%50.1%1777.5%7439
$410.00Aug 21Sep 18772.5%52.7%1364.9%89610
$417.50Aug 21Sep 4871.1%59.5%1363.9%216
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 25915.2%49.1%1762.6%8486
$385.00Aug 21Oct 2822.0%46.5%1667.2%972
$420.00Aug 21Sep 18940.5%53.8%1647.5%181.3K
$410.00Aug 21Sep 18772.5%52.7%1364.9%8867
$405.00Aug 21Aug 28491.8%78.0%530.6%1597

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 8.09, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$440.00Sep 25$1.10$8.90$1.1033%8.09$431.10
$392.50$397.50Aug 21$1.17$3.83$1.1775%3.27$393.67
$430.00$455.00Sep 11$3.25$21.75$3.2528%6.69$433.25
$430.00$465.00Oct 2$7.35$27.65$7.3536%3.76$437.35
$380.00$390.00Sep 18$4.95$5.05$4.9565%1.02$384.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$385.00$380.00Aug 28$0.40$4.60$0.4036%11.50$384.60
$402.50$400.00Aug 28$0.40$2.10$0.4053%5.25$402.10
$400.00$397.50Aug 28$0.65$1.85$0.6551%2.85$399.35
$430.00$420.00Sep 18$6.10$3.90$6.1068%0.64$423.90
$397.50$375.00Sep 4$7.70$14.80$7.7048%1.92$389.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 1.19, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$432.50$440.00Aug 21$4.07$4.07$3.4380%1.19$436.57
$445.00$450.00Aug 21$3.77$3.77$1.2383%3.07$448.77
$427.50$440.00Sep 4$4.05$4.05$8.4571%0.48$431.55
$415.00$417.50Sep 4$2.10$2.10$0.4061%5.25$417.10
$442.50$445.00Aug 28$1.35$1.35$1.1582%1.17$443.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$345.00Sep 11$9.00$9.00$26.0066%0.35$371.00
$380.00$375.00Aug 28$3.30$3.30$1.7067%1.94$376.70
$362.50$360.00Sep 4$2.05$2.05$0.4578%4.56$360.45
$350.00$345.00Sep 4$2.05$2.05$2.9585%0.69$347.95
$375.00$370.00Sep 4$2.80$2.80$2.2070%1.27$372.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $10.99, cheapest $6.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Aug 21Aug 28$6.60772.5%76.2%
$407.50Aug 21Aug 28$8.45683.3%79.6%
$405.00Aug 21Aug 28$10.40491.8%78.0%
$397.50Aug 21Aug 28$13.87289.7%81.8%
$400.00Aug 21Aug 28$13.93149.1%74.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Aug 21Aug 28$11.05772.5%76.2%
$405.00Aug 21Aug 28$14.60491.8%78.0%
$397.50Aug 21Aug 28$14.60289.7%81.8%
$400.00Aug 21Aug 28$13.45149.1%74.6%
$415.00Aug 28Sep 4$2.9577.7%63.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 1.31% of stock, avg 7.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$402.50Aug 21$0.35$4.85$5.20$397.30$407.701.31%
$400.00Aug 21$1.02$4.95$5.97$394.03$405.971.50%
$392.50Aug 21$5.00$1.33$6.33$386.17$398.831.59%
$397.50Aug 21$3.83$3.15$6.98$390.52$404.481.75%
$390.00Aug 21$7.40$0.85$8.25$381.75$398.252.07%
$405.00Aug 21$3.15$7.00$10.15$394.85$415.152.55%
$410.00Aug 21$4.65$12.15$16.80$393.20$426.804.22%
$385.00Aug 21$13.35$4.50$17.85$367.15$402.854.49%
$380.00Aug 21$17.30$4.00$21.30$358.70$401.305.35%
$420.00Aug 21$3.80$21.55$25.35$394.65$445.356.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.59% of stock, avg 5.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$392.50Aug 21$1.02$1.33$2.35$390.15$402.35
$400.00$397.50Aug 21$1.02$3.15$4.17$393.33$404.17
$405.00$392.50Aug 21$3.15$1.33$4.48$388.02$409.48
$400.00$387.50Aug 21$1.02$4.55$5.57$381.93$405.57
$400.00$385.00Aug 21$1.02$4.50$5.52$379.48$405.52
$400.00$382.50Aug 21$1.02$4.45$5.47$377.03$405.47
$415.00$392.50Aug 21$4.50$1.33$5.83$386.67$420.83
$407.50$392.50Aug 21$4.45$1.33$5.78$386.72$413.28
$410.00$392.50Aug 21$4.65$1.33$5.98$386.52$415.98
$460.00$340.00Sep 11$3.90$2.65$6.55$333.45$466.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 3.21, avg credit $3.04)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
345/348432/440Aug 21$5.72$1.7865%3.21$341.78$438.22
390/392445/450Aug 21$4.25$0.7558%5.67$388.25$449.25
380/382445/450Aug 21$4.22$0.7857%5.41$378.28$449.22
345/350452/460Sep 4$4.05$3.4566%1.17$345.95$456.55
352/358452/460Sep 4$4.05$3.4563%1.17$353.45$456.55
370/375452/460Sep 4$4.80$2.7051%1.78$370.20$457.30
355/360465/470Oct 2$3.45$1.5554%2.23$356.55$468.45
390/392432/440Aug 21$4.55$2.9554%1.54$387.95$437.05
345/348400/402Aug 21$2.32$0.1851%12.89$345.18$402.32
345/348425/430Aug 28$3.08$1.9260%1.60$344.42$428.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 87.24, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$405.00$410.00Sep 4$0.05$4.958%99.00
$440.00$450.00$460.00Sep 18$0.55$9.4510%17.18
$467.50$470.00$472.50Aug 28$0.20$2.301%11.50
$420.00$430.00$440.00Sep 18$1.00$9.0011%9.00
$462.50$465.00$467.50Aug 28$0.55$1.953%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$325.00$340.00$355.00Oct 2$0.17$14.8310%87.24
$380.00$390.00$400.00Sep 18$0.15$9.8514%65.67
$340.00$350.00$360.00Sep 18$0.15$9.859%65.67
$360.00$370.00$380.00Sep 18$0.40$9.6013%24.00
$390.00$400.00$410.00Sep 18$0.55$9.4514%17.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-1.10, 72 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$465.001:2Oct 2-$0.55$34.45
$430.00$455.001:2Sep 11-$1.45$23.55
$370.00$380.001:2Aug 21-$6.30$3.70
$385.00$390.001:2Aug 21-$1.45$3.55
$427.50$440.001:2Sep 4-$0.25$12.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$420.001:2Aug 21-$1.10$18.90
$397.50$375.001:2Sep 4-$2.70$19.80
$420.00$410.001:2Aug 21-$2.75$7.25
$410.00$405.001:2Aug 21-$1.85$3.15
$350.00$345.001:2Sep 4-$0.28$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 4.05%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Oct 2$16.100.415.6%4.05%9.61%11
$430.00Oct 2$13.000.368.1%3.27%11.34%2--
$400.00Sep 18$21.300.510.5%5.35%5.89%6--
$410.00Sep 18$17.000.443.0%4.27%7.32%81367
$440.00Sep 25$9.400.3010.6%2.36%12.95%112
$420.00Sep 18$13.500.385.6%3.39%8.96%205314
$430.00Sep 18$10.500.328.1%2.64%10.71%135532
$465.00Oct 2$5.700.2216.9%1.43%18.30%1--
$440.00Sep 18$8.600.2710.6%2.16%12.75%241.0K
$430.00Sep 25$9.000.338.1%2.26%10.34%102

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 4,100
Total Puts 2,435
Put/Call Ratio 0.59
Net Difference 1,665

Prior's Put/Call Breakdown

Total Calls 4,880
Total Puts 2,582
Put/Call Ratio 0.53
Net Difference 2,298

Prior 7-Day Put/Call Summary

Total Calls 17,896
Total Puts 11,467
Average Put/Call Ratio 0.73
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