Tour v452
PRGS
PROGRESS SOFTWARE CO
$40.37 +4.42%
$41.17 (+1.98%)🌙
as of 07/28 06:59 PM
7/28 18:59

Option Volume

Detail
Current (07/28) 69
Calls: 62 (90%)
Puts: 7 (10%)
Prior (07/27) 69
Calls: 66 (96%)
Puts: 3 (4%)
Current vs Prior +0.00%
Calls: -6.06% (Calls)
Puts: +133.33% (Puts)
Prior 7-Day Total 1,229
Calls: 612 (50%)
Puts: 617 (50%)
Prior 7-Day Average 175
Calls: 87 (50%)
Puts: 88 (50%)
Current vs Prior 7-Day Avg -60.70%
Calls: -29.08%
Puts: -92.06%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28) $23.0K
Calls: $22.4K (98%)
Puts: $523 (2%)
Prior (07/27) $12.6K
Calls: $11.7K (93%)
Puts: $943 (7%)
Current vs Prior +82.26%
Calls: +92.52%
Puts: -44.54%
Prior 7-Day Total $257.1K
Calls: $130.8K (51%)
Puts: $126.2K (49%)
Prior 7-Day Average $36.7K
Calls: $18.7K (51%)
Puts: $18.0K (49%)
Current vs Prior 7-Day Avg -37.47%
Calls: +20.05%
Puts: -97.10%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28) 0.11
Prior (07/27) 0.05
Current vs Prior +148.39%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -90.24%
Sentiment BULLISH

Open Interest

Detail
Current (07/28) 1,331
Calls: 964 (72%)
Puts: 367 (28%)
Prior (07/27) 1,157
Calls: 1,157 (100%)
Puts: -- (0%)
Current vs Prior +15.04%
Prior 7-Day Total 9,548
Calls: 7,075 (74%)
Puts: 2,473 (26%)
Prior 7-Day Average 1,364
Calls: 1,010 (71%)
Puts: 412 (29%)
Current vs Prior 7-Day Avg -2.42%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (09/18)
Current 11.05% | 16.00%
Prior 13.01% | 17.25%
Current vs Prior -15.09% | -7.25%
Prior 7-Day Avg 11.36% | 16.17%
Current vs 7-Day Avg -2.74% | -1.03%
Prior 7-Day Eod 13.01% | 17.25%
Current vs 7-Day Eod -15.09% | -7.25%
Sentiment BULLISH

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 98% of dollar volume in calls ($22.4K) vs puts ($523). Elevated premium activity with dollar volume up 82% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (62 calls vs 7 puts). P/C ratio rising 148% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 2 found (avg delta 0.65, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 214.107.20$5.6554.9%20.78--
$40.00Aug 211.053.40$2.23105.4%130.53220
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 39, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 211.053.40$2.23105.4%130.53220
$42.50Aug 211.002.35$1.6880.4%120.39674
$47.50Aug 210.000.70$0.35200.0%80.1358
$35.00Aug 214.107.20$5.6554.9%20.78--
$45.00Aug 210.500.65$0.5726.3%20.20--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.000.35$0.18194.4%10.05--

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 13.71, avg 7.22)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.50$50.00Aug 21$0.17$2.33$0.1713.71$47.67
$45.00$47.50Aug 21$0.22$2.28$0.2210.36$45.22
$40.00$42.50Aug 21$0.55$1.95$0.553.55$40.55
$42.50$45.00Aug 21$1.11$1.39$1.111.25$43.61
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 2.16, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$40.00Aug 21$3.42$3.42$1.582.16$38.42
$42.50$45.00Aug 21$1.11$1.11$1.390.80$43.61
$40.00$42.50Aug 21$0.55$0.55$1.950.28$40.55
$45.00$47.50Aug 21$0.22$0.22$2.280.10$45.22
$47.50$50.00Aug 21$0.17$0.17$2.330.07$47.67
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. 4 found (cheapest 0.89% of stock, avg 2.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$30.00Aug 21$0.18$0.18$0.36$29.64$50.36
$47.50$30.00Aug 21$0.35$0.18$0.53$29.47$48.03
$45.00$30.00Aug 21$0.57$0.18$0.75$29.25$45.75
$42.50$30.00Aug 21$1.68$0.18$1.86$28.14$44.36

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. 2 found (best R:R 49.00, cheapest $0.05)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$45.00$47.50$50.00Aug 21$0.05$2.4549.00
$42.50$45.00$47.50Aug 21$0.89$1.611.81
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 $-0.01, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$50.001:2Aug 21-$0.01$2.49
$45.00$47.501:2Aug 21-$0.13$2.37
$40.00$42.501:2Aug 21-$1.13$1.37
$35.00$40.001:2Aug 21$1.19$3.81
$42.50$45.001:2Aug 21$0.54$1.96
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. 3 found (best yield 2.48%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Aug 21$1.000.395.3%2.48%7.75%12674
$45.00Aug 21$0.500.2011.5%1.24%12.71%2--
$50.00Aug 21$0.100.0723.9%0.25%24.10%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. 119 contracts (avg 512 vol/day, 118 traded recently)

PRGS averages only 512 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 $55.00 03-19 call last traded $2.80 on 07/17 (now $2.45/$5.00) — try a limit near $2.80. Also watch the $42.50 08-21 call last traded $0.70 on 07/24 (now $1.00/$2.35) — try a limit near $1.00; the $40.00 08-21 call last traded $1.50 on 07/24 (now $1.05/$3.40) — try a limit near $1.50. Most tradeable put: the $25.00 09-18 put last traded $0.25 on 07/20 (now $0.10/$0.35) — try a limit near $0.22.
CALLS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Aug 21$1.05$3.40$2.23$1.50 07/24$1.20–$3.25$1.50220
$40.00Sep 18$2.15$4.50$3.33$4.21 07/17$1.98–$4.00$3.33--
$40.00Dec 18$4.80$7.50$6.15$5.70 07/20$4.05–$7.00$5.70--
$40.00Jan 15$5.10$7.70$6.40$6.10 07/06$4.43–$7.10$6.10--
$40.00Jan 21$10.90$13.00$11.95$11.40 07/08$8.20–$12.15$11.40--
$42.50Aug 21$1.00$2.35$1.68$0.70 07/24$0.60–$2.10$1.00674
$42.50Sep 18$0.95$3.70$2.33$2.50 07/21$1.23–$3.25$2.33--
$42.50Dec 18$3.70$6.50$5.10$4.44 07/10$3.45–$5.50$4.44--
$42.50Jan 15$3.20$7.40$5.30$4.80 07/21$3.38–$6.10$4.80--
$37.50Aug 21$2.50$4.90$3.70$2.32 07/23$2.15–$4.55$2.50--
$37.50Sep 18$3.60$6.30$4.95$4.00 07/15$2.65–$5.45$4.00--
$37.50Dec 18$5.90$8.60$7.25$3.20 06/17$4.85–$7.80$5.90--
$37.50Jan 15$6.30$9.50$7.90$6.89 07/21$5.10–$8.25$6.89--
$37.50Jan 21$10.50$15.50$13.00$8.48 06/04$9.50–$13.75$10.50--
$45.00Aug 21$0.50$0.65$0.57$0.35 07/24$0.23–$1.48$0.50--
$45.00Sep 18$0.30$3.00$1.65$1.10 07/24$1.17–$2.28$1.10--
$45.00Dec 18$2.75$5.60$4.18$2.66 07/23$2.35–$4.65$2.75--
$45.00Jan 15$2.50$6.40$4.45$4.00 07/21$2.45–$5.35$4.00--
$45.00Jan 21$7.50$12.50$10.00$10.50 07/17$7.50–$10.75$10.00--
$35.00Aug 21$4.10$7.20$5.65$5.54 07/16$3.38–$6.25$5.54--
$35.00Sep 18$5.30$7.90$6.60$5.20 07/15$3.70–$6.95$5.30--
$35.00Dec 18$8.40$9.40$8.90$8.62 07/22$5.40–$9.20$8.62--
$35.00Jan 15$7.80$10.90$9.35$2.97 06/22$6.65–$9.60$7.80--
$35.00Jan 21$11.50$16.20$13.85$8.60 06/16$10.50–$14.50$11.50--
$47.50Aug 21$0.00$0.70$0.35$0.20 07/23$0.13–$1.15$0.2058
$47.50Sep 18$0.00$3.10$1.55$1.00 07/07$0.48–$1.55$1.00--
$47.50Jan 15$1.70$4.40$3.05$4.50 07/01$2.23–$4.30$3.05--
$47.50Jan 21$6.50$11.50$9.00$6.00 05/29$6.75–$10.00$6.50--
$32.50Aug 21$7.50$10.00$8.75$6.20 07/22$4.80–$8.75$7.50--
$32.50Sep 18$8.40$9.10$8.75$7.10 07/22$4.95–$9.05$8.40--
$32.50Dec 18$8.90$12.10$10.50$10.10 07/20$6.65–$10.70$10.10--
$32.50Jan 15$9.10$13.00$11.05$7.50 06/30$7.20–$11.25$9.10--
$32.50Jan 21$13.10$17.50$15.30$9.72 06/15$11.50–$15.75$13.10--
$50.00Aug 21$0.10$0.25$0.18$0.10 07/24$0.08–$1.27$0.10--
$50.00Sep 18$0.00$1.00$0.50$0.70 07/10$0.45–$1.27$0.50--
$50.00Dec 18$1.35$4.20$2.78$2.58 07/16$1.73–$3.10$2.58--
$50.00Jan 15$2.35$3.40$2.88$2.27 07/22$1.67–$3.58$2.35--
$50.00Mar 19$2.65$5.50$4.08$4.21 07/17$3.13–$4.08$4.08--
$50.00Jan 21$6.10$10.70$8.40$7.50 06/01$6.00–$9.15$7.50--
$30.00Aug 21$9.00$11.80$10.40$5.80 06/30$6.40–$10.75$9.00--
$30.00Sep 18$9.40$12.10$10.75$8.09 07/09$6.45–$10.75$9.40--
$30.00Jan 15$10.90$14.60$12.75$4.50 06/23$8.40–$13.15$10.90--
$30.00Mar 19$11.80$15.00$13.40$11.81 07/22$11.00–$13.75$11.81--
$30.00Jan 21$14.00$19.00$16.50$10.77 06/15$12.55–$17.25$14.00--
$52.50Sep 18$0.00$2.50$1.25$0.87 07/01$0.40–$1.33$0.87--
$52.50Jan 15$0.40$4.60$2.50$2.70 07/17$1.15–$2.80$2.50--
$52.50Jan 21$5.30$9.90$7.60$6.60 07/14$5.50–$8.50$6.60--
$27.50Aug 21$10.80$14.20$12.50$11.49 07/01$7.65–$13.15$11.49--
$27.50Sep 18$11.70$14.30$13.00$10.13 07/09$7.90–$13.25$11.70--
$27.50Jan 21$15.50$20.50$18.00$17.60 07/01$13.50–$18.50$17.60--
$55.00Sep 18$0.00$2.40$1.20$0.68 07/01$0.38–$1.30$0.68--
$55.00Dec 18$0.40$3.60$2.00$0.85 06/24$1.00–$2.15$0.85--
$55.00Jan 15$0.05$3.90$1.98$1.55 07/22$1.40–$2.45$1.55--
$55.00Mar 19$2.45$5.00$3.73$2.80 07/17$2.35–$3.73$2.802
$25.00Aug 21$13.30$17.20$15.25$13.04 07/08$9.55–$15.30$13.30--
$25.00Sep 18$14.40$17.30$15.85$8.20 06/04$10.10–$15.85$14.40--
$57.50Dec 18$0.05$3.00$1.53$1.10 06/29$1.00–$1.68$1.10--
$22.50Aug 21$15.70$19.70$17.70$10.60 06/26$12.00–$17.75$15.70--
$22.50Jan 21$19.60$23.50$21.55--$21.55–$21.55$19.6010
$60.00Sep 18$0.00$1.15$0.57$0.10 06/22$0.35–$1.20$0.10--
$60.00Dec 18$0.05$2.30$1.17$1.40 06/01$0.80–$1.55$1.17--
$60.00Jan 15$1.00$1.90$1.45$1.30 07/14$0.95–$1.93$1.30--
$60.00Jan 21$4.00$6.50$5.25$5.70 07/08$4.25–$6.50$5.25--
$20.00Sep 18$18.30$22.10$20.20$19.11 07/01$14.15–$20.60$19.11--
$20.00Jan 21$20.50$25.50$23.00$22.00 07/10$17.50–$23.25$22.00--
$17.50Jan 15$21.30$25.20$23.25$23.30 07/01$17.40–$23.50$23.25--
$17.50Jan 21$22.50$27.50$25.00$17.50 06/26$19.00–$25.25$22.50--
$65.00Sep 18$0.00$0.95$0.48$0.35 06/30$0.20–$1.13$0.35--
$65.00Jan 21$2.50$7.00$4.75$2.60 06/09$3.50–$5.35$2.60--
$15.00Jan 15$23.70$27.70$25.70$19.00 06/29$19.75–$25.70$23.70--
$15.00Jan 21$24.50$29.50$27.00$25.93 07/21$21.00–$27.25$25.93--
$75.00Dec 18$0.15$0.60$0.38$0.33 06/26$0.25–$0.68$0.33--
PUTS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Aug 21$0.85$3.60$2.23$3.35 07/23$1.70–$7.80$2.23--
$40.00Sep 18$1.75$4.50$3.13$3.35 07/16$2.98–$8.15$3.13--
$40.00Dec 18$4.00$6.70$5.35$5.88 07/13$5.05–$9.75$5.35--
$40.00Mar 19$5.10$7.90$6.50$6.40 07/20$6.35–$7.75$6.40--
$40.00Jan 21$7.00$11.70$9.35$13.50 06/26$9.35–$12.75$9.35--
$42.50Aug 21$2.20$4.90$3.55$4.28 07/17$3.40–$9.70$3.55--
$42.50Sep 18$3.30$5.70$4.50$9.91 06/30$4.50–$10.15$4.50--
$42.50Jan 15$4.90$8.80$6.85$11.00 06/30$6.35–$11.25$6.85--
$42.50Jan 21$8.50$13.50$11.00$15.54 06/10$11.00–$14.25$11.00--
$37.50Aug 21$0.00$3.20$1.60$1.97 07/24$1.18–$6.75$1.60--
$37.50Sep 18$0.70$3.70$2.20$2.10 07/17$1.65–$6.00$2.10--
$37.50Dec 18$2.95$5.40$4.18$4.01 07/20$3.75–$8.05$4.01--
$37.50Jan 15$2.50$5.40$3.95$5.50 07/01$3.95–$8.20$3.95--
$37.50Mar 19$3.80$6.70$5.25$5.54 07/20$5.05–$6.25$5.25--
$35.00Aug 21$0.05$2.40$1.22$1.20 07/23$0.70–$5.25$1.20--
$35.00Sep 18$0.00$2.80$1.40$1.96 07/23$1.23–$4.70$1.40--
$35.00Dec 18$1.55$4.40$2.98$3.31 07/20$2.58–$6.45$2.98--
$35.00Jan 21$4.50$9.20$6.85$10.50 06/04$6.85–$9.75$6.85--
$47.50Sep 18$6.80$9.50$8.15$9.70 07/01$8.05–$14.10$8.15--
$32.50Aug 21$0.00$1.15$0.57$0.50 07/23$0.33–$2.93$0.50--
$32.50Sep 18$0.35$1.00$0.68$0.85 07/21$0.68–$3.35$0.68--
$32.50Jan 21$3.30$8.00$5.65$9.90 06/22$5.55–$8.25$5.65--
$50.00Sep 18$9.00$11.70$10.35$10.60 07/01$9.85–$16.60$10.35--
$30.00Aug 21$0.00$0.35$0.18$0.20 07/22$0.18–$1.80$0.18--
$30.00Sep 18$0.00$2.15$1.08$0.80 07/01$0.30–$2.25$0.80--
$30.00Jan 15$1.00$4.30$2.65$1.85 07/17$1.75–$4.10$1.85--
$27.50Aug 21$0.00$1.15$0.57$1.06 06/30$0.38–$1.08$0.57--
$27.50Sep 18$0.25$0.50$0.38$0.57 07/01$0.35–$1.50$0.38--
$27.50Dec 18$0.05$3.20$1.63$1.25 07/24$1.15–$1.95$1.25--
$27.50Jan 15$0.95$1.80$1.38$3.30 05/29$1.38–$2.95$1.38--
$55.00Jan 21$17.00$21.00$19.00$25.52 05/29$19.00–$24.00$19.00--
$25.00Aug 21$0.00$1.15$0.57$0.62 06/30$0.38–$1.15$0.57--
$25.00Sep 18$0.10$0.35$0.22$0.25 07/20$0.22–$0.98$0.22367
$25.00Dec 18$0.00$2.95$1.48$2.90 06/08$0.93–$1.83$1.48--
$25.00Jan 15$0.00$3.20$1.60$3.05 06/25$0.73–$2.15$1.60--
$22.50Aug 21$0.00$1.60$0.80$0.03 07/17$0.38–$1.10$0.03--
$22.50Sep 18$0.00$0.95$0.48$1.00 06/18$0.38–$1.13$0.48--
$22.50Dec 18$0.00$2.70$1.35$0.77 07/02$0.58–$1.48$0.77--
$20.00Aug 21$0.00$1.55$0.78$0.45 06/22$0.03–$1.15$0.45--
$20.00Sep 18$0.00$0.95$0.48$0.57 06/09$0.15–$1.13$0.48--
$20.00Dec 18$0.00$2.50$1.25$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–$1.60$1.05--
$17.50Aug 21$0.00$2.15$1.08$0.10 07/14$0.20–$1.10$0.10--
$17.50Sep 18$0.00$0.95$0.48$0.40 07/06$0.10–$1.10$0.40--
$17.50Dec 18$0.00$2.40$1.20$0.71 06/30$0.38–$1.27$0.71--
$17.50Jan 15$0.00$2.35$1.18$1.00 06/09$0.57–$1.30$1.00--
$15.00Dec 18$0.00$1.20$0.60$0.72 06/25$0.38–$1.20$0.60--

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 62
Total Puts 7
Put/Call Ratio 0.11
Net Difference 55

Prior's Put/Call Breakdown

Total Calls 66
Total Puts 3
Put/Call Ratio 0.05
Net Difference 63

Prior 7-Day Put/Call Summary

Total Calls 612
Total Puts 617
Average Put/Call Ratio 1.16
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