Tour v423
SNPS
SYNOPSYS INC
$388.99 +4.16%
$390.83 (+0.47%)🌙
as of 07/27 07:06 PM
(7/24 03:48) ◀
|
Monday, July 27, 2026 (7:06pm)
January 2026
|
▶ (7/28 19:06)
◀ 7/27 19:06 ▶

Option Volume

Detail
ℹ
Current (07/27) 5,777
Calls: 3,734 (65%)
Puts: 2,043 (35%)
Prior (07/24) 4,432
Calls: 3,628 (82%)
Puts: 804 (18%)
Current vs Prior +30.35%
Calls: +2.92% (Calls)
Puts: +154.10% (Puts)
Prior 7-Day Total 48,912
Calls: 24,609 (50%)
Puts: 24,303 (50%)
Prior 7-Day Average 6,987
Calls: 3,515 (50%)
Puts: 3,471 (50%)
Current vs Prior 7-Day Avg -17.32%
Calls: +6.21%
Puts: -41.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $9.73M
Calls: $4.76M (49%)
Puts: $4.97M (51%)
Prior (07/24) $4.47M
Calls: $2.72M (61%)
Puts: $1.75M (39%)
Current vs Prior +117.54%
Calls: +74.83%
Puts: +183.93%
Prior 7-Day Total $83.13M
Calls: $33.17M (40%)
Puts: $49.96M (60%)
Prior 7-Day Average $11.88M
Calls: $4.74M (40%)
Puts: $7.14M (60%)
Current vs Prior 7-Day Avg -18.08%
Calls: +0.41%
Puts: -30.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.55
Prior (07/24) 0.22
Current vs Prior +146.89%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -44.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 41,737
Calls: 16,329 (39%)
Puts: 25,408 (61%)
Prior (07/24) 23,093
Calls: 9,824 (43%)
Puts: 13,269 (57%)
Current vs Prior +80.73%
Prior 7-Day Total 200,496
Calls: 80,099 (40%)
Puts: 120,397 (60%)
Prior 7-Day Average 28,642
Calls: 11,442 (40%)
Puts: 17,199 (60%)
Current vs Prior 7-Day Avg +45.72%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 6.12% | 8.32%11.68% | 19.19%
Prior 6.27% | 8.22%11.57% | 18.93%
Current vs Prior -2.35% | +1.17%+1.01% | +1.37%
Prior 7-Day Avg 4.74% | 7.83%9.87% | 18.01%
Current vs 7-Day Avg +29.07% | +6.26%+18.40% | +6.56%
Prior 7-Day Eod 6.27% | 8.22%11.57% | 18.93%
Current vs 7-Day Eod -2.35% | +1.17%+1.01% | +1.37%
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 144.30% | 64.44%
Calls: 109.05% | 60.38%
Puts: 179.55% | 68.50%
Current vs 7-Day Avg +13.82% | +12.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 118% vs prior. Bullish P/C ratio of 0.55. P/C ratio rising 147% - increased hedging/bearish positioning. Put-heavy open interest (25,408 puts vs 16,329 calls) suggests hedging or bearish positioning.

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 BEARISH
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 9.5%, best 8.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Aug 772.5079.20$75.858.8%10.92--
$385.00Aug 2122.9025.30$24.1010.0%60.5622
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2169.1075.90$72.509.4%10.86--
$425.00Aug 2846.7051.60$49.1510.0%10.65--

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. 58 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Aug 772.5079.20$75.858.8%10.92--
$320.00Sep 473.0080.80$76.9010.1%20.85--
$365.00Jul 3124.3031.00$27.6524.2%20.812
$350.00Sep 450.0058.00$54.0014.8%10.73--
$375.00Jul 3115.8021.10$18.4528.7%30.7067
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Jul 3152.3060.00$56.1513.7%40.946
$430.00Jul 3138.5044.90$41.7015.3%100.9245
$445.00Aug 753.3061.60$57.4514.4%10.891
$440.00Aug 748.7057.00$52.8515.7%10.87--
$460.00Aug 2169.1075.90$72.509.4%10.86--

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 3.7K, top 696)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 315.907.00$6.4517.1%6960.3678
$410.00Jul 312.854.10$3.4736.0%2280.23408
$390.00Jul 319.7011.90$10.8020.4%1520.50254
$420.00Aug 219.4011.50$10.4520.1%1270.32563
$420.00Jul 311.352.50$1.9359.6%1040.1448
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 218.5012.10$10.3035.0%2310.2758
$350.00Aug 216.207.90$7.0524.1%2300.21258
$400.00Aug 2124.3029.40$26.8519.0%1030.54768
$340.00Aug 143.004.70$3.8544.2%1010.14211
$390.00Aug 2120.3024.40$22.3518.3%530.4889

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 23.4%, max 143.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$392.50Jul 31Aug 2176.3%54.5%40.1%11470
$387.50Jul 31Aug 2171.3%54.8%30.0%3710
$382.50Jul 31Aug 2170.7%54.4%29.9%5326
$397.50Jul 31Aug 2170.0%55.5%26.3%99
$420.00Jul 31Aug 2167.5%53.5%26.3%231611
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 31Aug 21141.3%58.0%143.7%858
$325.00Jul 31Sep 494.2%65.4%44.0%34
$377.50Jul 31Aug 2172.8%50.6%44.0%2915
$360.00Jul 31Aug 2883.4%59.9%39.2%766
$445.00Jul 31Aug 1480.1%57.5%39.1%76

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 49.00, avg 4.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$455.00Jul 31$0.12$4.88$0.1240.67$450.12
$420.00$425.00Aug 21$0.15$4.85$0.1532.33$420.15
$445.00$450.00Aug 21$0.25$4.75$0.2519.00$445.25
$450.00$460.00Aug 21$0.65$9.35$0.6514.38$450.65
$430.00$450.00Aug 14$1.50$18.50$1.5012.33$431.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$335.00Aug 14$0.10$4.90$0.1049.00$339.90
$335.00$315.00Aug 14$0.90$19.10$0.9021.22$334.10
$400.00$397.50Aug 21$0.15$2.35$0.1515.67$399.85
$345.00$337.50Jul 31$0.52$6.98$0.5213.42$344.48
$345.00$340.00Aug 7$0.40$4.60$0.4011.50$344.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 26.27, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$382.50$385.00Aug 21$2.40$2.40$0.1024.00$384.90
$365.00$375.00Jul 31$9.20$9.20$0.8011.50$374.20
$422.50$425.00Jul 31$2.15$2.15$0.356.14$424.65
$390.00$392.50Aug 21$2.10$2.10$0.405.25$392.10
$315.00$380.00Aug 7$54.50$54.50$10.505.19$369.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$445.00$430.00Jul 31$14.45$14.45$0.5526.27$430.55
$445.00$440.00Aug 7$4.60$4.60$0.4011.50$440.40
$427.50$415.00Jul 31$11.35$11.35$1.159.87$416.15
$450.00$445.00Aug 14$4.40$4.40$0.607.33$445.60
$450.00$440.00Aug 21$8.65$8.65$1.356.41$441.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $4.74, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 31Aug 7$0.6370.2%52.5%
$440.00Jul 31Aug 7$2.0465.4%59.6%
$445.00Aug 7Aug 21$2.5058.9%50.0%
$430.00Jul 31Aug 7$2.8566.5%59.8%
$435.00Aug 7Aug 21$2.9260.0%50.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 7Aug 14$0.2275.0%59.5%
$320.00Jul 31Aug 21$0.25141.3%58.0%
$450.00Aug 14Aug 21$0.8562.8%51.7%
$335.00Aug 7Aug 14$1.0773.4%63.4%
$445.00Jul 31Aug 7$1.3080.1%58.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 5.82% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Jul 31$10.80$11.85$22.65$367.35$412.655.82%
$387.50Jul 31$11.95$10.80$22.75$364.75$410.255.85%
$385.00Jul 31$14.65$8.70$23.35$361.65$408.356.00%
$382.50Jul 31$15.80$8.40$24.20$358.30$406.706.22%
$375.00Jul 31$18.45$5.80$24.25$350.75$399.256.23%
$380.00Jul 31$17.65$6.85$24.50$355.50$404.506.30%
$415.00Jul 31$2.55$27.80$30.35$384.65$445.357.80%
$365.00Jul 31$27.65$3.03$30.68$334.32$395.687.89%
$400.00Aug 7$11.05$21.40$32.45$367.55$432.458.34%
$380.00Aug 7$21.35$11.25$32.60$347.40$412.608.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 3.07% of stock, avg 7.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$367.50Aug 7$3.75$8.20$11.95$355.55$441.95
$400.00$377.50Jul 31$6.45$6.75$13.20$364.30$413.20
$400.00$380.00Jul 31$6.45$6.85$13.30$366.70$413.30
$430.00$375.00Aug 7$3.75$10.10$13.85$361.15$443.85
$397.50$377.50Jul 31$7.55$6.75$14.30$363.20$411.80
$397.50$380.00Jul 31$7.55$6.85$14.40$365.60$411.90
$400.00$382.50Jul 31$6.45$8.40$14.85$367.65$414.85
$430.00$380.00Aug 7$3.75$11.25$15.00$365.00$445.00
$400.00$385.00Jul 31$6.45$8.70$15.15$369.85$415.15
$410.00$367.50Aug 7$7.15$8.20$15.35$352.15$425.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 387 found (best R:R 49.00, avg credit $3.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/365405/410Aug 28$4.90$0.1049.00$360.10$409.90
338/345365/375Jul 31$9.72$0.2834.71$335.28$374.72
375/380415/420Aug 14$4.80$0.2024.00$375.20$419.80
355/360395/400Aug 28$4.80$0.2024.00$355.20$399.80
380/385420/425Aug 14$4.75$0.2519.00$380.25$424.75
395/400415/420Aug 14$4.75$0.2519.00$395.25$419.75
375/378395/398Jul 31$2.35$0.1515.67$375.15$397.35
365/370420/425Aug 14$4.70$0.3015.67$365.30$424.70
365/370390/392Aug 21$4.70$0.3015.67$365.30$394.70
335/340405/410Aug 28$4.65$0.3513.29$335.35$409.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 54.56, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$435.00$440.00$445.00Aug 7$0.09$4.9154.56
$405.00$410.00$415.00Aug 14$0.10$4.9049.00
$415.00$417.50$420.00Jul 31$0.18$2.3212.89
$392.50$395.00$397.50Jul 31$0.20$2.3011.50
$407.50$410.00$412.50Jul 31$0.21$2.2910.90
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$425.00$435.00Aug 28$0.20$9.8049.00
$340.00$350.00$360.00Aug 14$0.35$9.6527.57
$335.00$340.00$345.00Aug 21$0.30$4.7015.67
$345.00$347.50$350.00Jul 31$0.16$2.3414.63
$340.00$345.00$350.00Aug 28$0.40$4.6011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.25, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$430.001:2Sep 4-$0.25$44.75
$410.00$430.001:2Aug 7-$0.35$19.65
$430.00$450.001:2Aug 14-$2.90$17.10
$440.00$460.001:2Sep 4-$4.70$15.30
$410.00$430.001:2Aug 28-$7.55$12.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$335.00$315.001:2Aug 14-$1.95$18.05
$425.00$400.001:2Aug 14-$8.40$16.60
$337.50$325.001:2Jul 31-$0.40$12.10
$360.00$347.501:2Aug 7-$0.80$11.70
$415.00$390.001:2Aug 28-$14.85$10.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 6.56%, avg 2.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 28$25.500.530.3%6.56%6.82%1--
$395.00Aug 28$21.500.501.6%5.53%7.07%2--
$390.00Aug 21$20.000.530.3%5.14%5.40%6660
$400.00Aug 28$19.300.472.8%4.96%7.79%7--
$392.50Aug 21$19.200.510.9%4.94%5.84%208
$405.00Aug 28$18.500.454.1%4.76%8.87%4--
$395.00Aug 21$17.800.491.6%4.58%6.12%105
$390.00Aug 14$17.400.520.3%4.47%4.73%26
$410.00Aug 28$17.200.425.4%4.42%9.82%1--
$397.50Aug 21$16.900.472.2%4.34%6.53%6--

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 3,734
Total Puts 2,043
Put/Call Ratio 0.55
Net Difference 1,691

Prior's Put/Call Breakdown

Total Calls 3,628
Total Puts 804
Put/Call Ratio 0.22
Net Difference 2,824

Prior 7-Day Put/Call Summary

Total Calls 24,609
Total Puts 24,303
Average Put/Call Ratio 0.98
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