Tour v477
PRGS
PROGRESS SOFTWARE CO
$40.59 +0.62%
(7/30 19:22) ◀
|
Friday, July 31, 2026 (7:01pm)
January 2026
|
▶ (8/3 18:48)
◀ 7/31 19:01 ▶

Option Volume

Detail
ℹ
Current (07/31) 89
Calls: 65 (73%)
Puts: 24 (27%)
Prior (07/30) 127
Calls: 30 (24%)
Puts: 97 (76%)
Current vs Prior -29.92%
Calls: +116.67% (Calls)
Puts: -75.26% (Puts)
Prior 7-Day Total 621
Calls: 387 (62%)
Puts: 234 (38%)
Prior 7-Day Average 88
Calls: 55 (62%)
Puts: 33 (38%)
Current vs Prior 7-Day Avg +0.32%
Calls: +17.57%
Puts: -28.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $10.9K
Calls: $9.6K (88%)
Puts: $1.3K (12%)
Prior (07/30) $11.5K
Calls: $2.9K (25%)
Puts: $8.6K (75%)
Current vs Prior -5.87%
Calls: +225.32%
Puts: -84.94%
Prior 7-Day Total $134.2K
Calls: $94.7K (71%)
Puts: $39.4K (29%)
Prior 7-Day Average $19.2K
Calls: $13.5K (71%)
Puts: $5.6K (29%)
Current vs Prior 7-Day Avg -43.31%
Calls: -29.29%
Puts: -77.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.37
Prior (07/30) 3.23
Current vs Prior -88.58%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -63.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 1,253
Calls: 177 (14%)
Puts: 1,076 (86%)
Prior (07/30) 1,010
Calls: 231 (23%)
Puts: 779 (77%)
Current vs Prior +24.06%
Prior 7-Day Total 7,565
Calls: 5,051 (67%)
Puts: 2,514 (33%)
Prior 7-Day Average 1,080
Calls: 721 (63%)
Puts: 419 (37%)
Current vs Prior 7-Day Avg +15.94%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.80% | 16.09%
Prior 11.11% | 16.24%
Current vs Prior -20.80% | -0.92%
Prior 7-Day Avg 11.90% | 16.04%
Current vs 7-Day Avg -26.11% | +0.28%
Prior 7-Day Eod 11.11% | 16.24%
Current vs 7-Day Eod -20.80% | -0.92%
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

Strong bullish conviction with 88% of dollar volume in calls ($9.6K) vs puts ($1.3K). Extreme bullish P/C ratio of 0.37 - heavy call buying (65 calls vs 24 puts). P/C ratio dropping 89% - sentiment shifting bullish. Put-heavy open interest (1,076 puts vs 177 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
💧 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. 1 found (avg delta 0.59, highest 0.59)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.953.40$2.17112.9%160.59--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 54, top 30)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.000.65$0.33197.0%300.1397
$40.00Aug 210.953.40$2.17112.9%160.59--
$45.00Aug 210.400.65$0.5347.2%80.2180
PUTS (0)
No puts meet the criteria

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 11.50, avg 6.78)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$47.50Aug 21$0.20$2.30$0.2011.50$45.20
$40.00$45.00Aug 21$1.64$3.36$1.642.05$41.64
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 0.49, avg 0.29)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$45.00Aug 21$1.64$1.64$3.360.49$41.64
$45.00$47.50Aug 21$0.20$0.20$2.300.09$45.20
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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

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 $-0.13, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Aug 21-$0.13$2.37
$40.00$45.001:2Aug 21$1.11$3.89
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. 1 found (best yield 0.99%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Aug 21$0.400.2110.9%0.99%11.85%880

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 $45.00 08-21 call last traded $0.35 on 07/24 (now $0.40/$0.65) — try a limit near $0.40. Also watch 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 $32.50 09-18 put last traded $0.85 on 07/21 (now $0.50/$1.15) — try a limit near $0.83.
CALLS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Aug 21$0.95$3.40$2.17$1.50 07/24$1.20–$3.73$1.50--
$40.00Sep 18$2.35$4.90$3.63$4.21 07/17$1.98–$5.80$3.63--
$40.00Dec 18$3.90$7.60$5.75$5.70 07/20$4.20–$7.65$5.70--
$40.00Jan 15$4.40$8.00$6.20$6.10 07/06$4.50–$8.10$6.10--
$40.00Jan 21$10.60$13.20$11.90$11.40 07/08$9.55–$13.60$11.40--
$42.50Aug 21$0.85$1.85$1.35$0.70 07/24$0.60–$2.63$0.85--
$42.50Sep 18$1.05$3.80$2.42$2.50 07/21$1.23–$3.63$2.42--
$42.50Dec 18$3.60$6.60$5.10$4.44 07/10$3.70–$6.25$4.44--
$42.50Jan 15$3.20$7.00$5.10$4.80 07/21$3.38–$6.75$4.80--
$37.50Aug 21$2.45$5.40$3.93$2.32 07/23$2.15–$6.00$2.45--
$37.50Sep 18$3.80$6.20$5.00$4.00 07/15$2.65–$6.90$4.00--
$37.50Dec 18$6.10$9.00$7.55$3.20 06/17$5.05–$9.05$6.10--
$37.50Jan 15$5.80$9.50$7.65$6.89 07/21$5.10–$9.50$6.89--
$37.50Jan 21$10.50$15.50$13.00$8.48 06/04$11.00–$14.50$10.50--
$45.00Aug 21$0.40$0.65$0.53$0.35 07/24$0.23–$1.10$0.4080
$45.00Sep 18$0.30$3.40$1.85$1.10 07/24$1.17–$2.13$1.10--
$45.00Dec 18$2.70$5.60$4.15$2.66 07/23$2.35–$5.55$2.70--
$45.00Jan 15$3.90$5.10$4.50$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$4.10$7.40$5.75$5.54 07/16$3.38–$8.25$5.54--
$35.00Sep 18$5.30$8.10$6.70$5.20 07/15$4.33–$8.85$5.30--
$35.00Dec 18$8.30$9.70$9.00$8.62 07/22$6.55–$10.65$8.62--
$35.00Jan 15$7.30$10.70$9.00$2.97 06/22$7.30–$11.15$7.30--
$35.00Jan 21$11.50$16.50$14.00$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$0.2097
$47.50Sep 18$0.00$2.95$1.48$1.00 07/07$0.48–$1.78$1.00--
$47.50Jan 15$1.55$5.30$3.43$4.50 07/01$2.23–$4.47$3.43--
$47.50Jan 21$6.60$11.40$9.00$6.00 05/29$7.50–$10.50$6.60--
$32.50Aug 21$6.50$10.00$8.25$6.20 07/22$5.55–$10.50$6.50--
$32.50Sep 18$8.40$9.10$8.75$7.10 07/22$6.05–$10.80$8.40--
$32.50Dec 18$8.60$12.40$10.50$10.10 07/20$8.35–$12.60$10.10--
$32.50Jan 15$9.00$12.80$10.90$7.50 06/30$8.65–$12.95$9.00--
$32.50Jan 21$13.00$17.50$15.25$9.72 06/15$13.00–$17.00$13.00--
$50.00Aug 21$0.00$0.35$0.18$0.10 07/24$0.08–$0.53$0.10--
$50.00Sep 18$0.00$1.10$0.55$0.70 07/10$0.45–$1.27$0.55--
$50.00Dec 18$1.35$4.20$2.78$2.58 07/16$1.73–$3.55$2.58--
$50.00Jan 15$0.90$4.90$2.90$2.27 07/22$1.67–$4.10$2.27--
$50.00Mar 19$2.55$5.70$4.13$4.21 07/17$3.13–$5.30$4.13--
$50.00Jan 21$6.00$10.50$8.25$7.50 06/01$6.50–$9.75$7.50--
$30.00Aug 21$8.70$12.10$10.40$5.80 06/30$7.50–$12.90$8.70--
$30.00Sep 18$9.10$12.60$10.85$8.09 07/09$7.50–$13.25$9.10--
$30.00Jan 15$10.80$14.50$12.65$4.50 06/23$10.15–$14.75$10.80--
$30.00Mar 19$11.60$15.10$13.35$11.81 07/22$11.00–$15.60$11.81--
$30.00Jan 21$14.00$19.00$16.50$10.77 06/15$14.00–$18.50$14.00--
$52.50Sep 18$0.00$2.40$1.20$0.87 07/01$0.40–$1.33$0.87--
$52.50Jan 15$0.40$4.50$2.45$2.70 07/17$1.15–$2.80$2.45--
$52.50Jan 21$5.00$10.00$7.50$6.60 07/14$6.00–$9.05$6.60--
$27.50Aug 21$11.20$14.90$13.05$11.49 07/01$9.85–$15.45$11.49--
$27.50Sep 18$11.70$14.40$13.05$10.13 07/09$10.10–$15.55$11.70--
$27.50Jan 21$15.50$20.50$18.00$17.60 07/01$15.50–$20.00$17.60--
$55.00Sep 18$0.00$2.30$1.15$0.68 07/01$0.38–$1.30$0.68--
$55.00Dec 18$0.35$3.70$2.03$0.85 06/24$1.00–$2.32$0.85--
$55.00Jan 15$0.05$4.10$2.07$1.55 07/22$1.40–$2.40$1.55--
$55.00Mar 19$1.60$4.70$3.15$2.80 07/17$2.35–$3.85$2.80--
$25.00Aug 21$13.60$17.30$15.45$13.04 07/08$12.20–$17.60$13.60--
$25.00Sep 18$13.90$17.50$15.70$8.20 06/04$12.75–$17.85$13.90--
$57.50Dec 18$0.10$3.50$1.80$1.10 06/29$1.00–$2.00$1.10--
$22.50Aug 21$16.10$20.20$18.15$10.60 06/26$14.75–$20.20$16.10--
$60.00Sep 18$0.00$2.20$1.10$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$0.85$1.95$1.40$1.30 07/14$0.95–$1.95$1.30--
$60.00Jan 21$3.50$8.00$5.75$5.70 07/08$4.50–$6.30$5.70--
$20.00Sep 18$18.70$22.40$20.55$19.11 07/01$17.30–$22.65$19.11--
$20.00Jan 21$20.50$25.50$23.00$22.00 07/10$20.00–$25.25$22.00--
$17.50Jan 15$21.60$25.20$23.40$23.30 07/01$20.25–$25.60$23.30--
$17.50Jan 21$22.50$27.50$25.00$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$0.15--
$65.00Jan 21$2.50$7.00$4.75$2.60 06/09$3.50–$5.75$2.60--
$15.00Jan 15$23.90$27.70$25.80$19.00 06/29$22.90–$28.00$23.90--
$15.00Jan 21$24.50$29.50$27.00$25.93 07/21$23.75–$29.25$25.93--
$75.00Dec 18$0.10$0.60$0.35$0.33 06/26$0.25–$0.57$0.33--
PUTS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Aug 21$0.40$2.40$1.40$3.35 07/23$1.40–$4.15$1.40--
$40.00Sep 18$1.50$4.30$2.90$3.35 07/16$2.23–$4.95$2.90--
$40.00Dec 18$4.10$5.70$4.90$5.88 07/13$4.38–$6.45$4.90--
$40.00Mar 19$4.60$8.20$6.40$6.40 07/20$5.65–$7.75$6.40--
$40.00Jan 21$7.00$11.50$9.25$13.50 06/26$8.50–$11.00$9.25--
$42.50Aug 21$2.50$4.60$3.55$4.28 07/17$2.38–$5.85$3.55--
$42.50Sep 18$3.40$5.60$4.50$9.91 06/30$3.08–$6.45$4.50--
$42.50Jan 15$5.10$8.70$6.90$11.00 06/30$5.95–$8.85$6.90--
$42.50Jan 21$8.50$13.00$10.75$15.54 06/10$10.00–$12.50$10.75--
$37.50Aug 21$0.70$1.40$1.05$1.97 07/24$0.55–$2.65$1.05--
$37.50Sep 18$0.55$3.60$2.08$2.10 07/17$1.60–$3.40$2.08--
$37.50Dec 18$2.95$5.30$4.13$4.01 07/20$3.75–$5.00$4.01--
$37.50Jan 15$2.30$6.30$4.30$5.50 07/01$3.78–$5.75$4.30--
$37.50Mar 19$3.40$6.50$4.95$5.54 07/20$4.75–$6.25$4.95--
$35.00Aug 21$0.00$1.80$0.90$1.20 07/23$0.57–$1.68$0.90--
$35.00Sep 18$0.20$2.80$1.50$1.96 07/23$0.57–$2.10$1.50--
$35.00Dec 18$1.50$4.40$2.95$3.31 07/20$2.20–$4.15$2.95--
$35.00Jan 21$4.50$9.00$6.75$10.50 06/04$6.00–$8.15$6.75--
$47.50Sep 18$6.10$9.70$7.90$9.70 07/01$6.10–$10.90$7.90--
$32.50Aug 21$0.00$2.55$1.27$0.50 07/23$0.33–$1.27$0.50--
$32.50Sep 18$0.50$1.15$0.83$0.85 07/21$0.45–$1.55$0.83709
$32.50Jan 21$3.00$8.00$5.50$9.90 06/22$5.00–$7.00$5.50--
$50.00Sep 18$8.30$11.90$10.10$10.60 07/01$8.00–$13.00$10.10--
$30.00Aug 21$0.00$1.00$0.50$0.20 07/22$0.18–$1.25$0.20--
$30.00Sep 18$0.00$2.70$1.35$0.80 07/01$0.30–$1.35$0.80--
$30.00Jan 15$1.00$4.20$2.60$1.85 07/17$1.75–$3.05$1.85--
$27.50Aug 21$0.00$2.30$1.15$1.06 06/30$0.38–$1.15$1.06--
$27.50Sep 18$0.15$0.60$0.38$0.57 07/01$0.22–$0.68$0.38--
$27.50Dec 18$0.20$3.30$1.75$1.25 07/24$1.15–$1.95$1.25--
$27.50Jan 15$0.85$1.90$1.38$3.30 05/29$1.17–$1.93$1.38--
$55.00Jan 21$16.50$21.50$19.00$25.52 05/29$18.00–$21.00$19.00--
$25.00Aug 21$0.00$1.35$0.68$0.62 06/30$0.38–$1.15$0.62--
$25.00Sep 18$0.10$0.40$0.25$0.25 07/20$0.20–$0.43$0.25367
$25.00Dec 18$0.20$3.10$1.65$2.90 06/08$0.93–$1.83$1.65--
$25.00Jan 15$0.00$3.20$1.60$3.05 06/25$0.73–$1.95$1.60--
$22.50Aug 21$0.00$2.15$1.08$0.03 07/17$0.38–$1.10$0.03--
$22.50Sep 18$0.00$2.35$1.18$1.00 06/18$0.38–$1.18$1.00--
$22.50Dec 18$0.00$2.85$1.43$0.77 07/02$0.58–$1.48$0.77--
$20.00Aug 21$0.00$2.15$1.08$0.45 06/22$0.03–$1.10$0.45--
$20.00Sep 18$0.00$2.30$1.15$0.57 06/09$0.15–$1.15$0.57--
$20.00Dec 18$0.00$2.60$1.30$0.48 07/09$0.38–$1.35$0.48--
$20.00Jan 15$0.00$2.60$1.30$1.05 06/01$0.60–$1.33$1.05--
$17.50Aug 21$0.00$2.15$1.08$0.10 07/14$0.20–$1.08$0.10--
$17.50Sep 18$0.00$2.25$1.13$0.40 07/06$0.10–$1.13$0.40--
$17.50Dec 18$0.00$2.45$1.23$0.71 06/30$0.38–$1.27$0.71--
$17.50Jan 15$0.00$2.40$1.20$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 65
Total Puts 24
Put/Call Ratio 0.37
Net Difference 41

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 387
Total Puts 234
Average Put/Call Ratio 1.03
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