Tour v381
PRGS
PROGRESS SOFTWARE CO
$39.46 -0.10%
7/21 18:56

Option Volume

Detail
Current (07/21) 103
Calls: 49 (48%)
Puts: 54 (52%)
Prior (07/20) 314
Calls: 84 (27%)
Puts: 230 (73%)
Current vs Prior -67.20%
Calls: -41.67% (Calls)
Puts: -76.52% (Puts)
Prior 7-Day Total 2,394
Calls: 1,658 (69%)
Puts: 736 (31%)
Prior 7-Day Average 342
Calls: 236 (69%)
Puts: 105 (31%)
Current vs Prior 7-Day Avg -69.88%
Calls: -79.31%
Puts: -48.64%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/21) $27.7K
Calls: $21.3K (77%)
Puts: $6.4K (23%)
Prior (07/20) $95.0K
Calls: $16.5K (17%)
Puts: $78.5K (83%)
Current vs Prior -70.84%
Calls: +28.93%
Puts: -91.81%
Prior 7-Day Total $471.1K
Calls: $319.9K (68%)
Puts: $151.2K (32%)
Prior 7-Day Average $67.3K
Calls: $45.7K (68%)
Puts: $21.6K (32%)
Current vs Prior 7-Day Avg -58.86%
Calls: -53.49%
Puts: -70.23%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21) 1.10
Prior (07/20) 2.74
Current vs Prior -59.75%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +57.30%
Sentiment BEARISH

Open Interest

Detail
Current (07/21) 1,221
Calls: 446 (37%)
Puts: 775 (63%)
Prior (07/20) 1,962
Calls: 1,299 (66%)
Puts: 663 (34%)
Current vs Prior -37.77%
Prior 7-Day Total 11,068
Calls: 8,775 (79%)
Puts: 2,293 (21%)
Prior 7-Day Average 1,581
Calls: 1,253 (79%)
Puts: 327 (21%)
Current vs Prior 7-Day Avg -22.78%
Sentiment BULLISH

Expected Move

Detail
Expiry (08/21) | Next (09/18)
Current 10.64% | 15.23%
Prior 9.62% | 15.70%
Current vs Prior +10.64% | -2.97%
Prior 7-Day Avg 6.77% | 13.69%
Current vs 7-Day Avg +57.14% | +11.24%
Prior 7-Day Eod 9.62% | 15.70%
Current vs 7-Day Eod +10.64% | -2.97%
Sentiment BEARISH

Relative Spread

Detail
Expiry | Next
Current 14.71% | 18.46%
Calls: 13.04% | 18.75%
Puts: 16.39% | 18.18%
Prior 14.71% | 18.46%
Calls: 13.04% | 18.75%
Puts: 16.39% | 18.18%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.71% | 18.46%
Calls: 13.04% | 18.75%
Puts: 16.39% | 18.18%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($21.3K) vs puts ($6.4K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 67% vs prior. Slightly bearish P/C ratio of 1.10.

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

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

No options available for this category

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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 61, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 211.102.30$1.7070.6%110.46215
$42.50Aug 210.551.40$0.9886.7%30.30--
$47.50Aug 210.250.75$0.50100.0%30.1555
$45.00Aug 210.250.80$0.53103.8%20.1874
$50.00Aug 210.100.30$0.20100.0%10.07--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 210.851.60$1.2361.0%400.3474
$32.50Aug 210.000.80$0.40200.0%10.12--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 7.33, avg 4.84)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.50$50.00Aug 21$0.30$2.20$0.307.33$47.80
$42.50$45.00Aug 21$0.45$2.05$0.454.56$42.95
$40.00$42.50Aug 21$0.72$1.78$0.722.47$40.72
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.50$32.50Aug 21$0.83$4.17$0.835.02$36.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.40, avg 0.24)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.50Aug 21$0.72$0.72$1.780.40$40.72
$42.50$45.00Aug 21$0.45$0.45$2.050.22$42.95
$47.50$50.00Aug 21$0.30$0.30$2.200.14$47.80
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.50$32.50Aug 21$0.83$0.83$4.170.20$36.67

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

No setups found for this strategy

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.52% of stock, avg 4.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$32.50Aug 21$0.20$0.40$0.60$31.90$50.60
$47.50$32.50Aug 21$0.50$0.40$0.90$31.60$48.40
$45.00$32.50Aug 21$0.53$0.40$0.93$31.57$45.93
$42.50$32.50Aug 21$0.98$0.40$1.38$31.12$43.88
$50.00$37.50Aug 21$0.20$1.23$1.43$36.07$51.43
$47.50$37.50Aug 21$0.50$1.23$1.73$35.77$49.23
$45.00$37.50Aug 21$0.53$1.23$1.76$35.74$46.76
$40.00$32.50Aug 21$1.70$0.40$2.10$30.40$42.10
$42.50$37.50Aug 21$0.98$1.23$2.21$35.29$44.71
$40.00$37.50Aug 21$1.70$1.23$2.93$34.57$42.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.45, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3840/42Aug 21$1.55$3.450.45$35.95$41.55
32/3842/45Aug 21$1.28$3.720.34$36.22$43.78
32/3848/50Aug 21$1.13$3.870.29$36.37$48.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 8.26, cheapest $0.27)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Aug 21$0.27$2.238.26
$42.50$45.00$47.50Aug 21$0.42$2.084.95
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.08, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$42.50$45.001:2Aug 21-$0.08$2.42
$40.00$42.501:2Aug 21-$0.26$2.24
$45.00$47.501:2Aug 21-$0.47$2.03
$47.50$50.001:2Aug 21$0.10$2.40
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$37.50$32.501:2Aug 21$0.43$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.79%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Aug 21$1.100.461.4%2.79%4.16%11215
$42.50Aug 21$0.550.307.7%1.39%9.10%3--
$45.00Aug 21$0.250.1814.0%0.63%14.67%274
$47.50Aug 21$0.250.1520.4%0.63%21.01%355
$50.00Aug 21$0.100.0726.7%0.25%26.96%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 114 contracts (avg 513 vol/day, 114 traded recently)

PRGS averages only 513 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $15.00 01-21 call last traded $26.00 on 07/01 (now $24.20/$28.30) — try a limit near $26.00. Also watch the $42.50 01-15 call last traded $5.80 on 07/01 (now $4.40/$5.40) — try a limit near $4.90; the $45.00 01-15 call last traded $3.60 on 07/09 (now $3.00/$4.40) — try a limit near $3.60. Most tradeable put: the $32.50 09-18 put last traded $0.80 on 07/17 (now $0.80/$1.45) — try a limit near $0.80.
CALLS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Aug 21$1.10$2.30$1.70$2.93 07/17$0.55–$3.25$1.70215
$40.00Sep 18$2.85$3.20$3.03$4.21 07/17$0.90–$4.00$3.03--
$40.00Dec 18$4.30$6.00$5.15$6.00 07/17$2.17–$7.00$5.15--
$40.00Jan 15$4.70$6.50$5.60$6.10 07/06$2.30–$7.10$5.60--
$40.00Jan 21$10.00$12.50$11.25$11.40 07/08$5.50–$12.15$11.25--
$37.50Aug 21$2.20$4.90$3.55$2.18 07/09$0.83–$4.55$2.20--
$37.50Sep 18$2.90$5.00$3.95$4.00 07/15$1.23–$5.45$3.95--
$37.50Dec 18$5.40$7.20$6.30$3.20 06/17$2.42–$7.80$5.40--
$37.50Jan 15$5.50$8.50$7.00$7.18 07/16$3.00–$8.25$7.0030
$37.50Jan 21$10.00$14.70$12.35$8.48 06/04$6.25–$13.75$10.00--
$42.50Aug 21$0.55$1.40$0.98$1.75 07/17$0.40–$2.10$0.98--
$42.50Sep 18$1.70$2.50$2.10$2.00 06/02$0.57–$3.25$2.00--
$42.50Dec 18$3.10$5.00$4.05$4.44 07/10$1.75–$5.50$4.05--
$42.50Jan 15$4.40$5.40$4.90$5.80 07/01$2.08–$6.10$4.9030
$35.00Aug 21$3.90$5.80$4.85$5.54 07/16$1.18–$6.25$4.85--
$35.00Sep 18$4.70$7.40$6.05$5.20 07/15$1.65–$6.95$5.20--
$35.00Dec 18$7.80$9.10$8.45$9.05 07/17$2.85–$9.20$8.45--
$35.00Jan 15$6.90$9.90$8.40$2.97 06/22$3.55–$9.60$6.90--
$35.00Jan 21$11.00$16.00$13.50$8.60 06/16$7.00–$14.50$11.00--
$45.00Aug 21$0.25$0.80$0.53$1.00 07/17$0.43–$1.48$0.5374
$45.00Sep 18$0.70$1.65$1.17$1.60 07/16$0.53–$2.28$1.17--
$45.00Dec 18$2.25$4.10$3.18$4.30 07/17$1.53–$4.65$3.18--
$45.00Jan 15$3.00$4.40$3.70$3.60 07/09$1.68–$5.35$3.6041
$45.00Jan 21$7.00$11.50$9.25$10.50 07/17$4.50–$10.75$9.25--
$32.50Aug 21$6.10$7.90$7.00$7.90 07/16$2.15–$8.20$7.00--
$32.50Sep 18$7.80$8.80$8.30$9.00 07/01$2.20–$9.05$8.30--
$32.50Dec 18$7.60$10.50$9.05$10.40 07/01$3.90–$10.70$9.05--
$32.50Jan 15$8.10$12.00$10.05$7.50 06/30$4.30–$11.25$8.10--
$32.50Jan 21$12.00$16.80$14.40$9.72 06/15$7.75–$15.75$12.00--
$47.50Aug 21$0.25$0.75$0.50$0.65 07/17$0.33–$1.05$0.5055
$47.50Sep 18$0.40$1.60$1.00$1.00 07/07$0.55–$1.55$1.00--
$47.50Jan 15$2.15$3.80$2.97$4.50 07/01$1.40–$4.30$2.97--
$47.50Jan 21$6.00$10.50$8.25$6.00 05/29$4.05–$10.00$6.00--
$30.00Aug 21$7.50$10.20$8.85$5.80 06/30$2.63–$10.75$7.50--
$30.00Sep 18$8.10$11.90$10.00$8.09 07/09$3.05–$10.75$8.10--
$30.00Jan 15$9.90$13.40$11.65$4.50 06/23$5.50–$13.15$9.90--
$30.00Jan 21$13.50$18.30$15.90$10.77 06/15$8.75–$17.25$13.50--
$50.00Aug 21$0.10$0.30$0.20$0.30 07/17$0.18–$1.27$0.20--
$50.00Sep 18$0.00$2.55$1.27$0.70 07/10$0.45–$1.40$0.70--
$50.00Dec 18$0.90$2.75$1.83$2.58 07/16$1.00–$3.10$1.83--
$50.00Jan 15$1.65$3.20$2.42$2.20 07/13$1.10–$3.58$2.20--
$50.00Mar 19$2.15$5.10$3.63$4.21 07/17$3.63–$4.00$3.63--
$50.00Jan 21$5.50$10.00$7.75$7.50 06/01$4.05–$9.15$7.50--
$27.50Aug 21$9.90$13.50$11.70$11.49 07/01$3.80–$13.15$11.49--
$27.50Sep 18$10.40$13.90$12.15$10.13 07/09$4.30–$13.25$10.40--
$27.50Jan 21$15.00$19.80$17.40$17.60 07/01$9.75–$18.50$17.40--
$52.50Sep 18$0.00$2.40$1.20$0.87 07/01$0.38–$1.33$0.87--
$52.50Jan 15$0.05$2.65$1.35$2.70 07/17$1.02–$2.80$1.35--
$52.50Jan 21$4.50$9.20$6.85$6.60 07/14$3.50–$8.50$6.60--
$25.00Aug 21$12.40$15.90$14.15$13.04 07/08$5.35–$15.30$13.04--
$25.00Sep 18$13.40$16.00$14.70$8.20 06/04$5.50–$15.85$13.40--
$55.00Sep 18$0.00$2.15$1.08$0.68 07/01$0.38–$1.30$0.68--
$55.00Dec 18$0.10$1.95$1.02$0.85 06/24$0.63–$2.15$0.85--
$55.00Jan 15$0.85$2.20$1.53$1.90 07/17$0.75–$2.45$1.53--
$55.00Mar 19$1.55$4.20$2.88$2.80 07/17$2.58–$3.00$2.80--
$22.50Aug 21$15.60$18.40$17.00$10.60 06/26$6.80–$17.75$15.60--
$57.50Dec 18$0.60$1.60$1.10$1.10 06/29$0.63–$1.68$1.10--
$20.00Sep 18$17.40$20.40$18.90$19.11 07/01$9.25–$20.60$18.90--
$20.00Jan 21$20.00$24.50$22.25$22.00 07/10$13.00–$23.25$22.00--
$60.00Sep 18$0.00$1.80$0.90$0.10 06/22$0.35–$1.20$0.10--
$60.00Dec 18$0.05$1.55$0.80$1.40 06/01$0.48–$1.45$0.80--
$60.00Jan 15$0.90$1.60$1.25$1.30 07/14$0.53–$1.93$1.25--
$60.00Jan 21$3.00$7.70$5.35$5.70 07/08$3.10–$6.50$5.35--
$17.50Jan 15$20.30$23.90$22.10$23.30 07/01$12.60–$23.50$22.10--
$17.50Jan 21$21.50$25.50$23.50$17.50 06/26$14.50–$25.25$21.50--
$15.00Jan 15$22.60$26.50$24.55$19.00 06/29$14.65–$25.70$22.60--
$15.00Jan 21$24.20$28.30$26.25$26.00 07/01$16.00–$27.25$26.001
$65.00Sep 18$0.00$2.15$1.08$0.35 06/30$0.20–$1.13$0.35--
$65.00Jan 21$2.00$6.70$4.35$2.60 06/09$2.90–$5.35$2.60--
$75.00Dec 18$0.10$0.75$0.43$0.33 06/26$0.23–$0.68$0.33--
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Aug 21$2.45$2.55$2.50$2.25 07/17$1.70–$11.75$2.45--
$40.00Sep 18$2.45$3.50$2.98$3.35 07/16$2.98–$11.95$2.98--
$40.00Dec 18$4.20$5.90$5.05$5.88 07/13$5.05–$13.20$5.05--
$40.00Jan 21$7.70$12.00$9.85$13.50 06/26$9.75–$15.25$9.85--
$37.50Aug 21$0.85$1.60$1.23$1.20 07/17$1.18–$9.60$1.2074
$37.50Sep 18$0.95$2.35$1.65$2.10 07/17$1.65–$9.70$1.65--
$37.50Dec 18$3.70$4.70$4.20$7.53 06/29$3.75–$10.85$4.20--
$37.50Jan 15$4.30$5.00$4.65$5.50 07/01$4.03–$10.85$4.65--
$42.50Aug 21$3.40$5.80$4.60$4.28 07/17$3.40–$14.25$4.28--
$42.50Sep 18$3.60$6.40$5.00$9.91 06/30$4.60–$14.60$5.00--
$42.50Jan 15$5.60$7.70$6.65$11.00 06/30$6.35–$15.20$6.65--
$42.50Jan 21$9.00$13.50$11.25$15.54 06/10$11.00–$17.00$11.25--
$35.00Aug 21$0.65$0.90$0.78$0.78 07/16$0.70–$7.20$0.78--
$35.00Sep 18$0.85$1.60$1.23$1.31 07/16$1.23–$7.55$1.23--
$35.00Dec 18$2.75$3.70$3.23$5.00 07/01$2.97–$9.05$3.23--
$35.00Jan 21$4.80$9.50$7.15$10.50 06/04$7.00–$11.50$7.15--
$32.50Aug 21$0.00$0.80$0.40$0.50 07/16$0.33–$5.40$0.40--
$32.50Sep 18$0.80$1.45$1.13$0.80 07/17$0.80–$5.60$0.80701
$32.50Jan 21$3.50$8.50$6.00$9.90 06/22$5.55–$10.25$6.00--
$47.50Sep 18$7.40$10.10$8.75$9.70 07/01$8.05–$19.40$8.75--
$30.00Aug 21$0.00$0.95$0.48$0.25 07/16$0.20–$3.70$0.25--
$30.00Sep 18$0.00$1.25$0.63$0.80 07/01$0.30–$4.20$0.63--
$30.00Jan 15$1.45$2.35$1.90$1.85 07/17$1.75–$5.85$1.85--
$50.00Sep 18$9.60$13.10$11.35$10.60 07/01$9.85–$21.60$10.60--
$27.50Aug 21$0.00$0.75$0.38$1.06 06/30$0.38–$2.38$0.38--
$27.50Sep 18$0.25$0.75$0.50$0.57 07/01$0.35–$2.80$0.50--
$27.50Jan 15$1.10$2.10$1.60$3.30 05/29$1.40–$4.30$1.60--
$25.00Aug 21$0.00$1.75$0.88$0.62 06/30$0.38–$1.33$0.62--
$25.00Sep 18$0.10$0.55$0.33$0.20 07/17$0.30–$1.73$0.20--
$25.00Dec 18$0.00$3.10$1.55$2.90 06/08$0.93–$2.98$1.55--
$25.00Jan 15$0.20$3.30$1.75$3.05 06/25$0.73–$3.28$1.75--
$55.00Jan 21$17.50$22.00$19.75$25.52 05/29$19.25–$27.50$19.75--
$22.50Aug 21$0.00$1.40$0.70$0.03 07/17$0.38–$1.10$0.03--
$22.50Sep 18$0.00$1.15$0.57$1.00 06/18$0.38–$1.13$0.57--
$22.50Dec 18$0.00$2.30$1.15$0.77 07/02$0.58–$2.08$0.77--
$20.00Aug 21$0.00$1.15$0.57$0.45 06/22$0.03–$1.15$0.45--
$20.00Sep 18$0.00$1.35$0.68$0.57 06/09$0.38–$1.13$0.57--
$20.00Dec 18$0.00$1.10$0.55$0.48 07/09$0.38–$1.50$0.48--
$20.00Jan 15$0.00$2.55$1.27$1.05 06/01$0.60–$1.75$1.05--
$17.50Aug 21$0.00$0.95$0.48$0.10 07/14$0.20–$1.10$0.10--
$17.50Sep 18$0.00$1.35$0.68$0.40 07/06$0.10–$1.10$0.40--
$17.50Dec 18$0.00$1.95$0.98$0.71 06/30$0.38–$1.83$0.71--
$17.50Jan 15$0.00$2.35$1.18$1.00 06/09$0.57–$1.53$1.00--
$15.00Dec 18$0.00$1.15$0.57$0.72 06/25$0.38–$1.42$0.57--

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 49
Total Puts 54
Put/Call Ratio 1.10
Net Difference -5

Prior's Put/Call Breakdown

Total Calls 84
Total Puts 230
Put/Call Ratio 2.74
Net Difference -146

Prior 7-Day Put/Call Summary

Total Calls 1,658
Total Puts 736
Average Put/Call Ratio 0.70
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