Tour v397
PRGS
PROGRESS SOFTWARE CO
$37.85 +2.52%
$38.21 (+0.95%)🌙
as of 07/25 03:27 AM
(7/23 18:59) ◀
|
Friday, July 24, 2026 (3:27am)
January 2026
|
▶ (7/27 18:59)
◀ 7/24 03:27 ▶

Option Volume

Detail
ℹ
Current (07/25) 29
Calls: 17 (59%)
Puts: 12 (41%)
Prior (07/23) 78
Calls: 22 (28%)
Puts: 56 (72%)
Current vs Prior -62.82%
Calls: -22.73% (Calls)
Puts: -78.57% (Puts)
Prior 7-Day Total 1,787
Calls: 989 (55%)
Puts: 798 (45%)
Prior 7-Day Average 255
Calls: 141 (55%)
Puts: 114 (45%)
Current vs Prior 7-Day Avg -88.64%
Calls: -87.97%
Puts: -89.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $3.4K
Calls: $1.3K (39%)
Puts: $2.0K (61%)
Prior (07/23) $15.0K
Calls: $3.2K (21%)
Puts: $11.8K (79%)
Current vs Prior -77.46%
Calls: -58.32%
Puts: -82.66%
Prior 7-Day Total $410.3K
Calls: $260.5K (63%)
Puts: $149.8K (37%)
Prior 7-Day Average $58.6K
Calls: $37.2K (63%)
Puts: $21.4K (37%)
Current vs Prior 7-Day Avg -94.25%
Calls: -96.43%
Puts: -90.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.71
Prior (07/23) 2.55
Current vs Prior -72.27%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg -40.30%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/25) 427
Calls: 343 (80%)
Puts: 84 (20%)
Prior (07/23) 958
Calls: 802 (84%)
Puts: 156 (16%)
Current vs Prior -55.43%
Prior 7-Day Total 11,487
Calls: 8,338 (73%)
Puts: 3,149 (27%)
Prior 7-Day Average 1,641
Calls: 1,191 (73%)
Puts: 449 (27%)
Current vs Prior 7-Day Avg -73.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.23% | 16.64%
Prior 12.41% | 13.62%
Current vs Prior -9.49% | +22.17%
Prior 7-Day Avg 9.41% | 14.85%
Current vs 7-Day Avg +19.35% | +12.10%
Prior 7-Day Eod 12.41% | 13.62%
Current vs 7-Day Eod -9.49% | +22.17%
Sentiment BULLISH

Relative Spread

Detail
ℹ
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

Moderately bearish flow with 61% put dollar volume ($2.0K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 63% vs prior. P/C ratio dropping 72% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 4 active (total vol 15, top 6)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.000.45$0.23195.7%60.1077
$40.00Aug 210.552.60$1.58129.7%50.41219
$42.50Aug 210.600.90$0.7540.0%20.25--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 211.602.00$1.8022.2%20.4384

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. 2 found (best R:R 3.81, avg 2.91)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$45.00Aug 21$0.52$1.98$0.523.81$43.02
$40.00$42.50Aug 21$0.83$1.67$0.832.01$40.83
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.50, avg 0.38)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.50Aug 21$0.83$0.83$1.670.50$40.83
$42.50$45.00Aug 21$0.52$0.52$1.980.26$43.02
BULL PUT (0)
No bull put found

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. 3 found (cheapest 5.36% of stock, avg 7.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$37.50Aug 21$0.23$1.80$2.03$35.47$47.03
$42.50$37.50Aug 21$0.75$1.80$2.55$34.95$45.05
$40.00$37.50Aug 21$1.58$1.80$3.38$34.12$43.38

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 7.06, cheapest $0.31)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Aug 21$0.31$2.197.06
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. 2 found (best net $0.08, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.501:2Aug 21$0.08$2.42
$42.50$45.001:2Aug 21$0.29$2.21
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.59%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Aug 21$0.600.2512.3%1.59%13.87%2--
$40.00Aug 21$0.550.415.7%1.45%7.13%5219

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 $45.00 09-18 call last traded $1.60 on 07/16 (now $0.75/$1.60) — try a limit near $1.18. Also watch the $40.00 08-21 call last traded $2.93 on 07/17 (now $0.55/$2.60) — try a limit near $1.58; the $45.00 08-21 call last traded $1.00 on 07/17 (now $0.00/$0.45) — try a limit near $0.23. Most tradeable put: the $37.50 08-21 put last traded $1.20 on 07/17 (now $1.60/$2.00) — try a limit near $1.60.
CALLS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$37.50Aug 21$1.10$3.80$2.45$2.18 07/09$1.68–$4.55$2.18--
$37.50Sep 18$2.10$4.90$3.50$4.00 07/15$2.30–$5.45$3.50--
$37.50Dec 18$3.90$8.00$5.95$3.20 06/17$4.40–$7.80$3.90--
$37.50Jan 15$4.50$8.50$6.50$7.18 07/16$5.10–$8.25$6.50--
$37.50Jan 21$9.00$13.80$11.40$8.48 06/04$9.25–$13.75$9.00--
$40.00Aug 21$0.55$2.60$1.58$2.93 07/17$1.20–$3.25$1.58219
$40.00Sep 18$1.00$3.90$2.45$4.21 07/17$1.65–$4.00$2.45--
$40.00Dec 18$3.70$6.40$5.05$6.00 07/17$3.95–$7.00$5.05--
$40.00Jan 15$3.70$6.60$5.15$6.10 07/06$3.75–$7.10$5.15--
$40.00Jan 21$9.30$11.20$10.25$11.40 07/08$7.80–$12.15$10.25--
$35.00Aug 21$2.10$5.40$3.75$5.54 07/16$2.75–$6.25$3.75--
$35.00Sep 18$4.00$5.40$4.70$5.20 07/15$3.30–$6.95$4.70--
$35.00Dec 18$6.70$7.70$7.20$9.05 07/17$4.70–$9.20$7.20--
$35.00Jan 15$5.80$9.90$7.85$2.97 06/22$5.50–$9.60$5.80--
$35.00Jan 21$10.00$15.00$12.50$8.60 06/16$9.75–$14.50$10.00--
$42.50Aug 21$0.60$0.90$0.75$1.75 07/17$0.60–$2.10$0.75--
$42.50Sep 18$0.60$3.70$2.15$2.00 06/02$1.23–$3.25$2.00--
$42.50Dec 18$3.10$5.40$4.25$4.44 07/10$2.53–$5.50$4.25--
$42.50Jan 15$2.25$6.40$4.33$5.80 07/01$3.30–$6.10$4.33--
$32.50Aug 21$4.10$7.20$5.65$7.90 07/16$3.58–$8.20$5.65--
$32.50Sep 18$6.30$7.10$6.70$9.00 07/01$4.60–$9.05$6.70--
$32.50Dec 18$6.80$10.20$8.50$10.40 07/01$6.45–$10.70$8.50--
$32.50Jan 15$7.40$10.50$8.95$7.50 06/30$6.45–$11.25$7.50--
$32.50Jan 21$11.00$15.80$13.40$9.72 06/15$10.75–$15.75$11.00--
$45.00Aug 21$0.00$0.45$0.23$1.00 07/17$0.23–$1.48$0.2377
$45.00Sep 18$0.75$1.60$1.18$1.60 07/16$1.13–$2.28$1.1847
$45.00Dec 18$1.90$4.60$3.25$4.30 07/17$2.35–$4.65$3.25--
$45.00Jan 15$3.00$5.60$4.30$3.60 07/09$2.45–$5.35$3.60--
$45.00Jan 21$6.00$11.00$8.50$10.50 07/17$6.75–$10.75$8.50--
$30.00Aug 21$6.80$9.60$8.20$5.80 06/30$5.10–$10.75$6.80--
$30.00Sep 18$6.80$10.10$8.45$8.09 07/09$5.25–$10.75$8.09--
$30.00Jan 15$9.00$13.00$11.00$4.50 06/23$7.65–$13.15$9.00--
$30.00Jan 21$12.50$17.00$14.75$10.77 06/15$11.75–$17.25$12.50--
$47.50Aug 21$0.00$0.25$0.13$0.65 07/17$0.13–$1.15$0.13--
$47.50Sep 18$0.15$2.05$1.10$1.00 07/07$0.48–$1.55$1.00--
$47.50Jan 15$1.80$4.90$3.35$4.50 07/01$2.23–$4.30$3.35--
$47.50Jan 21$5.50$10.50$8.00$6.00 05/29$6.50–$10.00$6.00--
$27.50Aug 21$8.70$11.90$10.30$11.49 07/01$7.05–$13.15$10.30--
$27.50Sep 18$9.00$12.30$10.65$10.13 07/09$7.20–$13.25$10.13--
$27.50Jan 21$13.60$18.50$16.05$17.60 07/01$13.25–$18.50$16.05--
$50.00Aug 21$0.05$0.10$0.08$0.30 07/17$0.08–$1.27$0.08--
$50.00Sep 18$0.00$0.95$0.48$0.70 07/10$0.45–$1.40$0.48--
$50.00Dec 18$1.25$3.60$2.42$2.58 07/16$1.73–$3.10$2.42--
$50.00Jan 15$0.10$3.30$1.70$2.20 07/13$1.63–$3.58$1.70--
$50.00Mar 19$1.75$4.80$3.28$4.21 07/17$3.13–$4.00$3.28--
$50.00Jan 21$4.50$9.50$7.00$7.50 06/01$5.75–$9.15$7.00--
$25.00Aug 21$11.70$14.40$13.05$13.04 07/08$8.35–$15.30$13.04--
$25.00Sep 18$11.60$14.70$13.15$8.20 06/04$9.20–$15.85$11.60--
$52.50Sep 18$0.00$0.95$0.48$0.87 07/01$0.40–$1.33$0.48--
$52.50Jan 15$1.25$2.20$1.73$2.70 07/17$1.15–$2.80$1.73--
$52.50Jan 21$4.00$9.00$6.50$6.60 07/14$5.25–$8.50$6.50--
$22.50Aug 21$13.50$17.60$15.55$10.60 06/26$10.70–$17.75$13.50--
$55.00Sep 18$0.00$0.75$0.38$0.68 07/01$0.38–$1.30$0.38--
$55.00Dec 18$0.00$2.45$1.23$0.85 06/24$1.00–$2.15$0.85--
$55.00Jan 15$0.85$1.95$1.40$1.90 07/17$1.33–$2.45$1.40--
$55.00Mar 19$1.30$3.40$2.35$2.80 07/17$2.35–$3.00$2.35--
$20.00Sep 18$16.20$18.40$17.30$19.11 07/01$13.05–$20.60$17.30--
$20.00Jan 21$18.50$23.50$21.00$22.00 07/10$16.85–$23.25$21.00--
$57.50Dec 18$0.25$2.00$1.13$1.10 06/29$1.00–$1.68$1.10--
$17.50Jan 15$19.00$23.10$21.05$23.30 07/01$16.85–$23.50$21.05--
$17.50Jan 21$20.50$25.00$22.75$17.50 06/26$18.75–$25.25$20.50--
$60.00Sep 18$0.00$1.15$0.57$0.10 06/22$0.35–$1.20$0.10--
$60.00Dec 18$0.20$1.75$0.98$1.40 06/01$0.80–$1.55$0.98--
$60.00Jan 15$0.65$1.45$1.05$1.30 07/14$0.95–$1.93$1.05--
$60.00Jan 21$2.50$7.40$4.95$5.70 07/08$3.75–$6.50$4.95--
$15.00Jan 15$21.50$25.40$23.45$19.00 06/29$19.05–$25.70$21.50--
$15.00Jan 21$22.50$27.00$24.75$26.00 07/01$20.25–$27.25$24.75--
$65.00Sep 18$0.00$0.75$0.38$0.35 06/30$0.20–$1.13$0.35--
$65.00Jan 21$1.50$6.50$4.00$2.60 06/09$3.50–$5.35$2.60--
$75.00Dec 18$0.05$0.50$0.28$0.33 06/26$0.25–$0.68$0.28--
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$37.50Aug 21$1.60$2.00$1.80$1.20 07/17$1.18–$6.75$1.6084
$37.50Sep 18$1.90$3.70$2.80$2.10 07/17$1.65–$7.10$2.10--
$37.50Dec 18$3.70$6.30$5.00$7.53 06/29$3.75–$8.20$5.00--
$37.50Jan 15$4.20$7.30$5.75$5.50 07/01$4.03–$8.65$5.50--
$40.00Aug 21$2.90$4.90$3.90$2.25 07/17$1.70–$8.30$2.90--
$40.00Sep 18$3.80$5.70$4.75$3.35 07/16$2.98–$8.60$3.80--
$40.00Dec 18$5.50$7.30$6.40$5.88 07/13$5.05–$10.00$5.88--
$40.00Jan 21$7.50$12.50$10.00$13.50 06/26$9.75–$13.25$10.00--
$35.00Aug 21$0.30$1.45$0.88$0.78 07/16$0.70–$5.25$0.78--
$35.00Sep 18$0.80$2.80$1.80$1.31 07/16$1.23–$5.35$1.31--
$35.00Dec 18$2.30$5.10$3.70$5.00 07/01$2.97–$6.45$3.70--
$35.00Jan 21$5.00$10.00$7.50$10.50 06/04$7.00–$9.75$7.50--
$42.50Aug 21$4.00$6.60$5.30$4.28 07/17$3.40–$10.35$4.28--
$42.50Sep 18$5.30$7.30$6.30$9.91 06/30$4.60–$10.75$6.30--
$42.50Jan 15$6.00$10.10$8.05$11.00 06/30$6.35–$12.05$8.05--
$42.50Jan 21$9.00$14.00$11.50$15.54 06/10$11.00–$14.75$11.50--
$32.50Aug 21$0.15$1.10$0.63$0.50 07/16$0.33–$3.13$0.50--
$32.50Sep 18$0.90$1.40$1.15$0.80 07/17$0.80–$3.55$0.90--
$32.50Jan 21$4.40$7.00$5.70$9.90 06/22$5.55–$8.50$5.70--
$30.00Aug 21$0.15$0.35$0.25$0.25 07/16$0.20–$2.17$0.25--
$30.00Sep 18$0.00$1.25$0.63$0.80 07/01$0.30–$2.58$0.63--
$30.00Jan 15$1.55$3.20$2.38$1.85 07/17$1.75–$4.10$1.85--
$47.50Sep 18$8.70$11.40$10.05$9.70 07/01$8.05–$15.00$9.70--
$27.50Aug 21$0.00$0.75$0.38$1.06 06/30$0.38–$1.30$0.38--
$27.50Sep 18$0.25$0.65$0.45$0.57 07/01$0.35–$1.65$0.45--
$27.50Jan 15$1.30$2.10$1.70$3.30 05/29$1.40–$2.98$1.70--
$50.00Sep 18$10.90$14.20$12.55$10.60 07/01$9.85–$17.35$10.90--
$25.00Aug 21$0.00$2.00$1.00$0.62 06/30$0.38–$1.15$0.62--
$25.00Sep 18$0.10$0.40$0.25$0.20 07/17$0.25–$1.08$0.20--
$25.00Dec 18$0.20$1.95$1.08$2.90 06/08$0.93–$2.20$1.08--
$25.00Jan 15$0.15$2.50$1.33$3.05 06/25$0.73–$2.30$1.33--
$22.50Aug 21$0.00$1.15$0.57$0.03 07/17$0.38–$1.10$0.03--
$22.50Sep 18$0.00$0.75$0.38$1.00 06/18$0.38–$1.13$0.38--
$22.50Dec 18$0.00$1.60$0.80$0.77 07/02$0.58–$1.75$0.77--
$55.00Jan 21$18.00$23.00$20.50$25.52 05/29$19.25–$24.00$20.50--
$20.00Aug 21$0.00$1.15$0.57$0.45 06/22$0.03–$1.15$0.45--
$20.00Sep 18$0.00$1.15$0.57$0.57 06/09$0.15–$1.13$0.57--
$20.00Dec 18$0.05$0.95$0.50$0.48 07/09$0.38–$1.35$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$1.15$0.57$0.10 07/14$0.20–$1.10$0.10--
$17.50Sep 18$0.00$0.75$0.38$0.40 07/06$0.10–$1.10$0.38--
$17.50Dec 18$0.10$0.95$0.53$0.71 06/30$0.38–$1.27$0.53--
$17.50Jan 15$0.00$2.30$1.15$1.00 06/09$0.57–$1.30$1.00--
$15.00Dec 18$0.00$1.15$0.57$0.72 06/25$0.38–$1.20$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 17
Total Puts 12
Put/Call Ratio 0.71
Net Difference 5

Prior's Put/Call Breakdown

Total Calls 22
Total Puts 56
Put/Call Ratio 2.55
Net Difference -34

Prior 7-Day Put/Call Summary

Total Calls 989
Total Puts 798
Average Put/Call Ratio 1.18
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