Tour v473
PRGS
PROGRESS SOFTWARE CO
$40.34 -5.55%
$39.55 (-1.96%)🌙
as of 07/30 07:22 PM
(7/29 19:02) ◀
|
Thursday, July 30, 2026 (7:22pm)
January 2026
|
▶ (7/31 19:01)
◀ 7/30 19:22 ▶

Option Volume

Detail
ℹ
Current (07/30) 127
Calls: 30 (24%)
Puts: 97 (76%)
Prior (07/29) 186
Calls: 136 (73%)
Puts: 50 (27%)
Current vs Prior -31.72%
Calls: -77.94% (Calls)
Puts: +94.00% (Puts)
Prior 7-Day Total 597
Calls: 406 (68%)
Puts: 191 (32%)
Prior 7-Day Average 85
Calls: 58 (68%)
Puts: 27 (32%)
Current vs Prior 7-Day Avg +48.91%
Calls: -48.28%
Puts: +255.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $11.5K
Calls: $2.9K (25%)
Puts: $8.6K (75%)
Prior (07/29) $57.9K
Calls: $43.0K (74%)
Puts: $14.9K (26%)
Current vs Prior -80.06%
Calls: -93.16%
Puts: -42.20%
Prior 7-Day Total $150.3K
Calls: $113.1K (75%)
Puts: $37.3K (25%)
Prior 7-Day Average $21.5K
Calls: $16.2K (75%)
Puts: $5.3K (25%)
Current vs Prior 7-Day Avg -46.24%
Calls: -81.79%
Puts: +61.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 3.23
Prior (07/29) 0.37
Current vs Prior +779.47%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +348.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 1,010
Calls: 231 (23%)
Puts: 779 (77%)
Prior (07/29) 1,816
Calls: 864 (48%)
Puts: 952 (52%)
Current vs Prior -44.38%
Prior 7-Day Total 7,776
Calls: 5,266 (68%)
Puts: 2,510 (32%)
Prior 7-Day Average 1,110
Calls: 752 (64%)
Puts: 418 (36%)
Current vs Prior 7-Day Avg -9.08%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.11% | 16.24%
Prior 11.73% | 15.71%
Current vs Prior -5.33% | +3.35%
Prior 7-Day Avg 11.84% | 15.90%
Current vs 7-Day Avg -6.18% | +2.12%
Prior 7-Day Eod 11.73% | 15.71%
Current vs 7-Day Eod -5.33% | +3.35%
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 75% put dollar volume ($8.6K). Light premium activity with dollar volume down 80% vs prior. Extreme bearish P/C ratio of 3.23 - heavy put buying. P/C ratio rising 779% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 5 active (total vol 25, top 19)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.050.30$0.18138.9%190.0740
$47.50Aug 210.000.65$0.33197.0%30.1394
$42.50Aug 210.851.50$1.1855.1%10.37--
$45.00Aug 210.450.75$0.6050.0%10.22--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 210.752.40$1.58104.4%10.30--

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. 3 found (best R:R 15.67, avg 9.08)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.50$50.00Aug 21$0.15$2.35$0.1515.67$47.65
$45.00$47.50Aug 21$0.27$2.23$0.278.26$45.27
$42.50$45.00Aug 21$0.58$1.92$0.583.31$43.08
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.30, avg 0.16)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$45.00Aug 21$0.58$0.58$1.920.30$43.08
$45.00$47.50Aug 21$0.27$0.27$2.230.12$45.27
$47.50$50.00Aug 21$0.15$0.15$2.350.06$47.65
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 4.36% of stock, avg 5.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$37.50Aug 21$0.18$1.58$1.76$35.74$51.76
$47.50$37.50Aug 21$0.33$1.58$1.91$35.59$49.41
$45.00$37.50Aug 21$0.60$1.58$2.18$35.32$47.18
$42.50$37.50Aug 21$1.18$1.58$2.76$34.74$45.26

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 19.83, cheapest $0.12)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$45.00$47.50$50.00Aug 21$0.12$2.3819.83
$42.50$45.00$47.50Aug 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. 3 found (best net $-0.02, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$42.50$45.001:2Aug 21-$0.02$2.48
$47.50$50.001:2Aug 21-$0.03$2.47
$45.00$47.501:2Aug 21-$0.06$2.44
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 2.11%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Aug 21$0.850.375.3%2.11%7.46%1--
$45.00Aug 21$0.450.2211.6%1.12%12.67%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. 118 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 $40.00 01-15 call last traded $6.10 on 07/06 (now $5.70/$8.30) — try a limit near $6.10. Also watch the $50.00 08-21 call last traded $0.10 on 07/24 (now $0.05/$0.30) — try a limit near $0.10; the $47.50 08-21 call last traded $0.20 on 07/23 (now $0.00/$0.65) — try a limit near $0.20. Most tradeable put: the $40.00 12-18 put last traded $5.88 on 07/13 (now $4.70/$5.60) — try a limit near $5.15.
CALLS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Aug 21$1.20$3.90$2.55$1.50 07/24$1.20–$3.73$1.50--
$40.00Sep 18$2.30$5.10$3.70$4.21 07/17$1.98–$5.80$3.70--
$40.00Dec 18$5.20$8.00$6.60$5.70 07/20$4.20–$7.65$5.70--
$40.00Jan 15$5.70$8.30$7.00$6.10 07/06$4.50–$8.10$6.1094
$40.00Jan 21$11.00$13.10$12.05$11.40 07/08$9.55–$13.60$11.40--
$42.50Aug 21$0.85$1.50$1.18$0.70 07/24$0.60–$2.63$0.85--
$42.50Sep 18$1.25$4.00$2.63$2.50 07/21$1.23–$3.63$2.50--
$42.50Dec 18$3.60$6.90$5.25$4.44 07/10$3.70–$6.25$4.44--
$42.50Jan 15$3.80$7.30$5.55$4.80 07/21$3.38–$6.75$4.80--
$37.50Aug 21$2.90$5.00$3.95$2.32 07/23$2.15–$6.00$2.90--
$37.50Sep 18$3.80$6.30$5.05$4.00 07/15$2.65–$6.90$4.00--
$37.50Dec 18$6.10$8.90$7.50$3.20 06/17$5.05–$9.05$6.10--
$37.50Jan 15$6.40$9.50$7.95$6.89 07/21$5.10–$9.50$6.89--
$37.50Jan 21$10.50$15.00$12.75$8.48 06/04$11.00–$14.50$10.50--
$45.00Aug 21$0.45$0.75$0.60$0.35 07/24$0.23–$1.27$0.45--
$45.00Sep 18$0.55$2.60$1.58$1.10 07/24$1.17–$2.13$1.10--
$45.00Dec 18$2.75$5.50$4.13$2.66 07/23$2.35–$5.55$2.75--
$45.00Jan 15$2.70$5.70$4.20$4.00 07/21$2.95–$5.40$4.00--
$45.00Jan 21$7.50$12.00$9.75$10.50 07/17$8.00–$11.50$9.75--
$35.00Aug 21$5.00$7.30$6.15$5.54 07/16$3.38–$8.25$5.54--
$35.00Sep 18$5.60$8.00$6.80$5.20 07/15$4.33–$8.85$5.60--
$35.00Dec 18$8.50$9.40$8.95$8.62 07/22$6.55–$10.65$8.62--
$35.00Jan 15$7.20$11.00$9.10$2.97 06/22$7.30–$11.15$7.20--
$35.00Jan 21$11.50$16.00$13.75$8.60 06/16$12.00–$16.00$11.50--
$47.50Aug 21$0.00$0.65$0.33$0.20 07/23$0.13–$1.15$0.2094
$47.50Sep 18$0.05$2.90$1.48$1.00 07/07$0.48–$1.78$1.00--
$47.50Jan 15$1.60$5.50$3.55$4.50 07/01$2.23–$4.47$3.55--
$47.50Jan 21$6.50$11.50$9.00$6.00 05/29$7.50–$10.50$6.50--
$32.50Aug 21$6.90$9.30$8.10$6.20 07/22$5.55–$10.50$6.90--
$32.50Sep 18$8.40$9.20$8.80$7.10 07/22$6.05–$10.80$8.40--
$32.50Dec 18$8.80$12.10$10.45$10.10 07/20$8.35–$12.60$10.10--
$32.50Jan 15$8.90$12.70$10.80$7.50 06/30$8.65–$12.95$8.90--
$32.50Jan 21$13.00$17.50$15.25$9.72 06/15$13.00–$17.00$13.00--
$50.00Aug 21$0.05$0.30$0.18$0.10 07/24$0.08–$1.27$0.1040
$50.00Sep 18$0.05$1.80$0.93$0.70 07/10$0.45–$1.27$0.70--
$50.00Dec 18$1.25$4.60$2.93$2.58 07/16$1.73–$3.55$2.58--
$50.00Jan 15$1.50$4.90$3.20$2.27 07/22$1.67–$4.10$2.27--
$50.00Mar 19$2.85$5.90$4.38$4.21 07/17$3.13–$5.30$4.21--
$50.00Jan 21$6.00$10.50$8.25$7.50 06/01$6.50–$9.75$7.50--
$30.00Aug 21$9.70$12.10$10.90$5.80 06/30$7.50–$12.90$9.70--
$30.00Sep 18$10.10$12.50$11.30$8.09 07/09$7.50–$13.25$10.10--
$30.00Jan 15$10.70$14.50$12.60$4.50 06/23$10.15–$14.75$10.70--
$30.00Mar 19$12.40$15.10$13.75$11.81 07/22$11.00–$15.60$12.40--
$30.00Jan 21$14.00$18.50$16.25$10.77 06/15$14.00–$18.50$14.00--
$52.50Sep 18$0.00$2.60$1.30$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$5.60$9.70$7.65$6.60 07/14$6.00–$9.05$6.60--
$27.50Aug 21$10.90$14.70$12.80$11.49 07/01$9.85–$15.45$11.49--
$27.50Sep 18$12.10$14.60$13.35$10.13 07/09$10.10–$15.55$12.10--
$27.50Jan 21$15.50$20.00$17.75$17.60 07/01$15.50–$20.00$17.60--
$55.00Sep 18$0.00$2.40$1.20$0.68 07/01$0.38–$1.30$0.68--
$55.00Dec 18$0.90$3.50$2.20$0.85 06/24$1.00–$2.32$0.90--
$55.00Jan 15$0.35$4.30$2.32$1.55 07/22$1.40–$2.40$1.55--
$55.00Mar 19$2.20$4.80$3.50$2.80 07/17$2.35–$3.85$2.80--
$25.00Aug 21$13.40$17.10$15.25$13.04 07/08$12.20–$17.60$13.40--
$25.00Sep 18$13.70$17.30$15.50$8.20 06/04$12.75–$17.85$13.70--
$57.50Dec 18$0.00$3.40$1.70$1.10 06/29$1.00–$2.00$1.10--
$22.50Aug 21$15.80$19.80$17.80$10.60 06/26$14.75–$20.20$15.80--
$60.00Sep 18$0.00$2.25$1.13$0.10 06/22$0.35–$1.20$0.10--
$60.00Dec 18$0.00$2.35$1.18$1.40 06/01$0.80–$1.55$1.18--
$60.00Jan 15$1.05$1.90$1.48$1.30 07/14$0.95–$1.95$1.30--
$60.00Jan 21$3.00$8.00$5.50$5.70 07/08$4.50–$6.30$5.50--
$20.00Sep 18$18.50$22.50$20.50$19.11 07/01$17.30–$22.65$19.11--
$20.00Jan 21$20.50$25.00$22.75$22.00 07/10$20.00–$25.25$22.00--
$17.50Jan 15$21.30$25.30$23.30$23.30 07/01$20.25–$25.60$23.30--
$17.50Jan 21$22.50$27.00$24.75$17.50 06/26$22.00–$27.00$22.50--
$65.00Sep 18$0.00$0.30$0.15$0.35 06/30$0.15–$1.13$0.153
$65.00Jan 21$2.00$7.00$4.50$2.60 06/09$3.50–$5.75$2.60--
$15.00Jan 15$23.70$27.50$25.60$19.00 06/29$22.90–$28.00$23.70--
$15.00Jan 21$24.50$29.00$26.75$25.93 07/21$23.75–$29.25$25.93--
$75.00Dec 18$0.15$0.60$0.38$0.33 06/26$0.25–$0.57$0.33--
PUTS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Aug 21$0.45$3.40$1.93$3.35 07/23$1.60–$4.15$1.93--
$40.00Sep 18$1.50$4.20$2.85$3.35 07/16$2.23–$4.95$2.85--
$40.00Dec 18$4.70$5.60$5.15$5.88 07/13$4.38–$6.50$5.1533
$40.00Mar 19$5.20$8.10$6.65$6.40 07/20$5.65–$7.75$6.40--
$40.00Jan 21$7.00$12.00$9.50$13.50 06/26$8.50–$11.00$9.50--
$42.50Aug 21$2.30$4.30$3.30$4.28 07/17$2.38–$5.85$3.30--
$42.50Sep 18$3.20$5.80$4.50$9.91 06/30$3.08–$6.45$4.50--
$42.50Jan 15$5.10$9.00$7.05$11.00 06/30$5.95–$8.85$7.05--
$42.50Jan 21$8.50$13.00$10.75$15.54 06/10$10.00–$12.50$10.75--
$37.50Aug 21$0.75$2.40$1.58$1.97 07/24$0.55–$2.65$1.58--
$37.50Sep 18$0.30$2.90$1.60$2.10 07/17$1.60–$3.40$1.60--
$37.50Dec 18$2.95$5.20$4.08$4.01 07/20$3.75–$5.15$4.01--
$37.50Jan 15$2.50$6.20$4.35$5.50 07/01$3.78–$5.75$4.35--
$37.50Mar 19$3.90$6.60$5.25$5.54 07/20$4.75–$6.25$5.25--
$35.00Aug 21$0.20$0.95$0.57$1.20 07/23$0.57–$1.68$0.57--
$35.00Sep 18$0.40$2.35$1.38$1.96 07/23$0.57–$2.20$1.38--
$35.00Dec 18$1.30$4.30$2.80$3.31 07/20$2.20–$4.15$2.80--
$35.00Jan 21$4.50$9.00$6.75$10.50 06/04$6.00–$8.15$6.75--
$47.50Sep 18$6.80$8.90$7.85$9.70 07/01$6.10–$10.90$7.85--
$32.50Aug 21$0.00$0.95$0.48$0.50 07/23$0.33–$1.27$0.48--
$32.50Sep 18$0.50$1.15$0.83$0.85 07/21$0.45–$1.55$0.83706
$32.50Jan 21$3.00$7.40$5.20$9.90 06/22$5.00–$7.00$5.20--
$50.00Sep 18$8.90$11.60$10.25$10.60 07/01$8.00–$13.00$10.25--
$30.00Aug 21$0.00$0.50$0.25$0.20 07/22$0.18–$1.25$0.20--
$30.00Sep 18$0.00$1.35$0.68$0.80 07/01$0.30–$1.23$0.68--
$30.00Jan 15$1.00$2.60$1.80$1.85 07/17$1.75–$3.05$1.80--
$27.50Aug 21$0.00$2.25$1.13$1.06 06/30$0.38–$1.13$1.06--
$27.50Sep 18$0.15$0.55$0.35$0.57 07/01$0.22–$0.68$0.3540
$27.50Dec 18$0.35$3.30$1.83$1.25 07/24$1.15–$1.95$1.25--
$27.50Jan 15$1.05$1.90$1.48$3.30 05/29$1.17–$1.93$1.48--
$55.00Jan 21$16.50$21.50$19.00$25.52 05/29$18.00–$21.00$19.00--
$25.00Aug 21$0.00$2.20$1.10$0.62 06/30$0.38–$1.15$0.62--
$25.00Sep 18$0.20$0.30$0.25$0.25 07/20$0.20–$0.43$0.25--
$25.00Dec 18$0.20$3.00$1.60$2.90 06/08$0.93–$1.83$1.60--
$25.00Jan 15$0.00$2.95$1.48$3.05 06/25$0.73–$2.00$1.48--
$22.50Aug 21$0.00$0.95$0.48$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$2.75$1.38$0.77 07/02$0.58–$1.48$0.77--
$20.00Aug 21$0.00$0.75$0.38$0.45 06/22$0.03–$1.10$0.38--
$20.00Sep 18$0.00$1.15$0.57$0.57 06/09$0.15–$1.13$0.57--
$20.00Dec 18$0.00$2.55$1.27$0.48 07/09$0.38–$1.35$0.48--
$20.00Jan 15$0.00$2.50$1.25$1.05 06/01$0.60–$1.35$1.05--
$17.50Aug 21$0.00$0.95$0.48$0.10 07/14$0.20–$1.08$0.10--
$17.50Sep 18$0.00$1.55$0.78$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–$1.25$1.00--
$15.00Dec 18$0.00$2.30$1.15$0.72 06/25$0.38–$1.20$0.72--

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 30
Total Puts 97
Put/Call Ratio 3.23
Net Difference -67

Prior's Put/Call Breakdown

Total Calls 136
Total Puts 50
Put/Call Ratio 0.37
Net Difference 86

Prior 7-Day Put/Call Summary

Total Calls 406
Total Puts 191
Average Put/Call Ratio 0.72
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