Tour v490
PRGS
PROGRESS SOFTWARE CO
$41.85 +0.84%
$41.00 (-2.03%)🌙
as of 08/04 07:05 PM
(8/3 18:48) ◀
|
Tuesday, August 4, 2026 (7:05pm)
January 2026
|
▶ (8/5 19:07)
◀ 8/4 19:05 ▶

Option Volume

Detail
ℹ
Current (08/04) 184
Calls: 168 (91%)
Puts: 16 (9%)
Prior (08/03) 26
Calls: 13 (50%)
Puts: 13 (50%)
Current vs Prior +607.69%
Calls: +1192.31% (Calls)
Puts: +23.08% (Puts)
Prior 7-Day Total 595
Calls: 389 (65%)
Puts: 206 (35%)
Prior 7-Day Average 85
Calls: 55 (65%)
Puts: 29 (35%)
Current vs Prior 7-Day Avg +116.47%
Calls: +202.31%
Puts: -45.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $97.0K
Calls: $96.1K (99%)
Puts: $898 (1%)
Prior (08/03) $4.2K
Calls: $1.0K (25%)
Puts: $3.2K (75%)
Current vs Prior +2195.41%
Calls: +9138.75%
Puts: -71.81%
Prior 7-Day Total $123.5K
Calls: $92.0K (75%)
Puts: $31.5K (25%)
Prior 7-Day Average $17.6K
Calls: $13.1K (75%)
Puts: $4.5K (25%)
Current vs Prior 7-Day Avg +449.78%
Calls: +631.02%
Puts: -80.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.10
Prior (08/03) 1.00
Current vs Prior -90.48%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -88.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 867
Calls: 352 (41%)
Puts: 515 (59%)
Prior (08/03) 454
Calls: 84 (19%)
Puts: 370 (81%)
Current vs Prior +90.97%
Prior 7-Day Total 7,448
Calls: 3,820 (51%)
Puts: 3,628 (49%)
Prior 7-Day Average 1,064
Calls: 545 (47%)
Puts: 604 (53%)
Current vs Prior 7-Day Avg -18.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.10% | 15.65%
Prior 9.16% | 15.90%
Current vs Prior -0.58% | -1.59%
Prior 7-Day Avg 10.87% | 16.26%
Current vs 7-Day Avg -16.23% | -3.76%
Prior 7-Day Eod 9.16% | 15.90%
Current vs 7-Day Eod -0.58% | -1.59%
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 99% of dollar volume in calls ($96.1K) vs puts ($898). Massive premium surge with dollar volume up 2195% vs prior. Dollar volume significantly above 7-day average (450% higher). Unusually high activity with volume up 608% vs prior - elevated interest.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 2 found (avg delta 0.67, highest 0.84)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 215.907.80$6.8527.7%500.8459
$42.50Sep 182.803.20$3.0013.3%550.5026
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 123, top 55)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Sep 182.803.20$3.0013.3%550.5026
$35.00Aug 215.907.80$6.8527.7%500.8459
$45.00Aug 210.601.05$0.8354.2%60.2887
$47.50Aug 210.000.70$0.35200.0%40.1490
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.000.50$0.25200.0%40.06--
$35.00Sep 180.252.80$1.53166.7%40.2133

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 4.21, avg 2.44)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$47.50Aug 21$0.48$2.02$0.484.21$45.48
$35.00$45.00Aug 21$6.02$3.98$6.020.66$41.02
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 1.51, avg 0.88)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$45.00Aug 21$6.02$6.02$3.981.51$41.02
$45.00$47.50Aug 21$0.48$0.48$2.020.24$45.48
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. 2 found (cheapest 1.43% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$30.00Aug 21$0.35$0.25$0.60$29.40$48.10
$45.00$30.00Aug 21$0.83$0.25$1.08$28.92$46.08

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 $5.19, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$35.00$45.001:2Aug 21$5.19$4.81
$45.00$47.501:2Aug 21$0.13$2.37
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 6.69%, avg 4.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Sep 18$2.800.501.6%6.69%8.24%5526
$45.00Aug 21$0.600.287.5%1.43%8.96%687

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 502 vol/day, 118 traded recently)

PRGS averages only 502 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 $42.50 09-18 call last traded $2.50 on 07/21 (now $2.80/$3.20) — try a limit near $2.80. Also watch the $35.00 08-21 call last traded $6.79 on 07/28 (now $5.90/$7.80) — try a limit near $6.79; the $45.00 08-21 call last traded $0.50 on 07/31 (now $0.60/$1.05) — try a limit near $0.60. Most tradeable put: the $25.00 09-18 put last traded $0.15 on 07/31 (now $0.10/$0.25) — try a limit near $0.15.
CALLS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Aug 21$0.75$2.10$1.43$1.55 07/30$0.60–$2.63$1.43--
$42.50Sep 18$2.80$3.20$3.00$2.50 07/21$1.23–$3.63$2.8026
$42.50Dec 18$4.00$7.20$5.60$4.44 07/10$3.70–$6.25$4.44--
$42.50Jan 15$3.90$7.80$5.85$4.80 07/21$3.38–$6.75$4.80--
$42.50Mar 19$5.90$8.80$7.35$7.20 07/28$5.15–$8.15$7.20--
$40.00Aug 21$2.00$4.60$3.30$2.05 07/31$1.20–$3.73$2.05--
$40.00Sep 18$2.95$4.80$3.88$3.33 07/27$1.98–$5.80$3.33--
$40.00Dec 18$6.40$7.50$6.95$7.70 07/29$4.20–$7.65$6.95--
$40.00Jan 15$5.10$9.10$7.10$8.20 07/30$4.50–$8.10$7.10--
$40.00Jan 21$11.80$14.20$13.00$11.40 07/08$9.55–$13.60$11.80--
$45.00Aug 21$0.60$1.05$0.83$0.50 07/31$0.23–$1.02$0.6087
$45.00Sep 18$0.55$3.50$2.03$1.25 07/31$1.17–$2.42$1.25--
$45.00Dec 18$2.90$6.30$4.60$3.93 07/27$2.35–$5.55$3.93--
$45.00Jan 15$2.80$6.90$4.85$3.96 07/31$2.95–$5.40$3.96--
$45.00Jan 21$8.50$13.50$11.00$10.50 07/17$8.00–$11.50$10.50--
$37.50Aug 21$3.60$5.80$4.70$2.32 07/23$2.15–$6.00$3.60--
$37.50Sep 18$4.60$6.50$5.55$5.46 07/30$2.65–$6.90$5.46--
$37.50Dec 18$6.20$9.70$7.95$3.20 06/17$5.05–$9.05$6.20--
$37.50Jan 15$6.50$10.60$8.55$6.89 07/21$5.10–$9.50$6.89--
$37.50Jan 21$11.50$16.50$14.00$8.48 06/04$11.00–$14.50$11.50--
$47.50Aug 21$0.00$0.70$0.35$0.27 07/31$0.13–$1.15$0.2790
$47.50Sep 18$0.05$3.10$1.58$1.00 07/27$0.48–$1.90$1.00--
$47.50Dec 18$2.35$4.90$3.63$4.10 07/29$2.00–$4.43$3.63--
$47.50Jan 15$1.85$6.00$3.93$4.50 07/01$2.23–$4.47$3.93--
$35.00Aug 21$5.90$7.80$6.85$6.79 07/28$3.38–$8.25$6.7959
$35.00Sep 18$5.90$9.30$7.60$8.53 07/29$4.33–$8.85$7.60--
$35.00Dec 18$9.50$10.90$10.20$8.62 07/22$6.55–$10.65$9.50--
$35.00Jan 15$8.30$12.10$10.20$2.97 06/22$7.30–$11.15$8.30--
$35.00Jan 21$12.50$17.50$15.00$8.60 06/16$12.00–$16.00$12.50--
$50.00Aug 21$0.05$0.45$0.25$0.10 07/30$0.08–$0.45$0.10--
$50.00Sep 18$0.10$2.70$1.40$0.60 07/30$0.45–$1.40$0.60--
$50.00Dec 18$2.00$4.30$3.15$2.58 07/16$1.73–$3.55$2.5890
$50.00Jan 15$1.15$5.30$3.22$3.31 07/29$1.67–$4.10$3.22--
$50.00Mar 19$2.80$6.10$4.45$3.71 07/27$3.13–$5.30$3.71--
$32.50Aug 21$8.10$10.40$9.25$6.20 07/22$5.55–$10.50$8.10--
$32.50Sep 18$9.80$10.70$10.25$10.95 07/29$6.05–$10.80$10.25--
$32.50Dec 18$9.80$13.40$11.60$10.10 07/20$8.35–$12.60$10.10--
$32.50Jan 15$10.10$14.00$12.05$7.50 06/30$8.65–$12.95$10.10--
$32.50Jan 21$14.00$19.00$16.50$9.72 06/15$13.00–$17.00$14.00--
$52.50Sep 18$0.00$1.35$0.68$0.87 07/01$0.40–$1.33$0.68--
$52.50Jan 15$0.60$4.60$2.60$2.70 07/17$1.15–$2.80$2.60--
$52.50Jan 21$6.00$11.00$8.50$6.60 07/14$6.00–$9.05$6.60--
$30.00Aug 21$10.10$13.60$11.85$13.10 07/29$7.50–$12.90$11.85--
$30.00Sep 18$11.20$13.70$12.45$8.09 07/09$7.50–$13.25$11.20--
$30.00Jan 15$12.00$15.80$13.90$4.50 06/23$10.15–$14.75$12.00--
$30.00Mar 19$12.70$16.90$14.80$11.81 07/22$11.00–$15.60$12.70--
$30.00Jan 21$15.50$20.50$18.00$10.77 06/15$14.00–$18.50$15.50--
$55.00Sep 18$0.00$0.95$0.48$0.68 07/01$0.33–$1.30$0.48--
$55.00Dec 18$0.55$3.90$2.23$0.85 06/24$1.00–$2.32$0.85--
$55.00Jan 15$0.10$4.10$2.10$1.55 07/22$1.40–$2.40$1.55--
$55.00Mar 19$1.65$5.10$3.38$3.80 07/29$2.35–$3.85$3.38--
$27.50Aug 21$12.30$15.90$14.10$11.49 07/01$9.85–$15.45$12.30--
$27.50Sep 18$13.30$15.80$14.55$10.13 07/09$10.10–$15.55$13.30--
$27.50Jan 21$16.50$21.50$19.00$17.60 07/01$15.50–$20.00$17.60--
$57.50Dec 18$0.25$3.50$1.88$1.10 06/29$1.00–$2.00$1.10--
$25.00Aug 21$14.80$18.20$16.50$13.04 07/08$12.20–$17.60$14.80--
$25.00Sep 18$15.00$18.50$16.75$8.20 06/04$12.75–$17.85$15.00--
$60.00Sep 18$0.00$0.95$0.48$0.10 06/22$0.35–$1.20$0.10--
$60.00Jan 15$1.20$2.30$1.75$1.30 07/14$0.95–$1.95$1.30--
$60.00Jan 21$4.00$8.10$6.05$5.77 07/28$4.50–$6.30$5.77--
$22.50Aug 21$17.30$20.70$19.00$10.60 06/26$14.75–$20.20$17.30--
$22.50Jan 21$20.00$25.00$22.50$22.00 07/28$18.50–$23.50$22.00--
$20.00Sep 18$19.90$24.00$21.95$19.11 07/01$17.30–$22.65$19.90--
$20.00Jan 21$22.00$27.00$24.50$22.00 07/10$20.00–$25.25$22.00--
$65.00Sep 18$0.00$1.15$0.57$0.05 07/30$0.15–$1.13$0.05--
$65.00Jan 21$3.00$8.00$5.50$2.60 06/09$3.50–$5.75$3.00--
$17.50Jan 15$22.80$27.00$24.90$23.30 07/01$20.25–$25.60$23.30--
$17.50Jan 21$24.00$29.00$26.50$17.50 06/26$22.00–$27.00$24.00--
$15.00Jan 15$25.10$29.30$27.20$19.00 06/29$22.90–$28.00$25.10--
$15.00Jan 21$26.00$31.00$28.50$25.93 07/21$23.75–$29.25$26.00--
$75.00Dec 18$0.15$0.70$0.43$0.33 06/26$0.25–$0.57$0.33--
PUTS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Aug 21$1.15$3.60$2.38$4.28 07/17$2.38–$5.85$2.38--
$42.50Sep 18$2.30$4.80$3.55$9.91 06/30$3.08–$6.45$3.55--
$42.50Dec 18$4.30$7.20$5.75$5.62 07/29$5.55–$8.10$5.62--
$42.50Jan 15$4.00$8.20$6.10$11.00 06/30$5.95–$8.85$6.10--
$42.50Jan 21$7.50$12.50$10.00$15.54 06/10$10.00–$12.50$10.00--
$40.00Aug 21$0.25$1.60$0.93$3.35 07/23$0.93–$4.15$0.93--
$40.00Sep 18$1.30$3.20$2.25$2.97 07/29$2.23–$4.95$2.25--
$40.00Dec 18$3.20$5.40$4.30$5.40 07/30$4.30–$6.45$4.30--
$40.00Jan 15$2.80$6.90$4.85$6.52 07/27$4.85–$7.20$4.85--
$40.00Mar 19$4.30$7.70$6.00$6.40 07/20$5.55–$7.75$6.00--
$40.00Jan 21$6.50$11.50$9.00$13.50 06/26$8.50–$11.00$9.00--
$37.50Aug 21$0.30$1.10$0.70$1.38 07/30$0.55–$2.65$0.70--
$37.50Sep 18$0.80$3.40$2.10$1.30 07/29$1.60–$3.40$1.30--
$37.50Dec 18$2.95$4.80$3.88$4.01 07/20$3.75–$5.00$3.88--
$37.50Jan 15$1.80$5.90$3.85$4.29 07/28$3.78–$5.75$3.85--
$37.50Mar 19$3.40$6.20$4.80$5.54 07/20$4.75–$6.25$4.80--
$47.50Sep 18$5.30$8.30$6.80$9.70 07/01$6.10–$10.90$6.80--
$35.00Aug 21$0.05$1.55$0.80$1.20 07/23$0.57–$1.68$0.80--
$35.00Sep 18$0.25$2.80$1.53$1.96 07/23$0.57–$2.10$1.5333
$35.00Dec 18$1.30$4.20$2.75$2.65 07/29$2.20–$4.15$2.65--
$35.00Jan 21$4.00$9.00$6.50$10.50 06/04$6.00–$8.15$6.50--
$50.00Sep 18$7.40$10.30$8.85$10.60 07/01$8.00–$13.00$8.85--
$32.50Aug 21$0.00$0.75$0.38$0.29 07/29$0.33–$1.27$0.29--
$32.50Sep 18$0.45$0.85$0.65$0.85 07/31$0.45–$1.55$0.65--
$32.50Jan 15$0.20$4.50$2.35$2.70 07/27$2.28–$4.00$2.35--
$32.50Jan 21$2.55$6.50$4.53$9.90 06/22$4.53–$7.00$4.53--
$30.00Aug 21$0.00$0.50$0.25$0.15 07/28$0.18–$1.25$0.15--
$30.00Sep 18$0.00$1.90$0.95$0.80 07/01$0.30–$1.35$0.80--
$30.00Jan 15$1.00$3.90$2.45$1.95 07/30$1.75–$2.88$1.95--
$27.50Aug 21$0.00$0.75$0.38$1.06 06/30$0.38–$1.15$0.3811
$27.50Sep 18$0.15$0.50$0.33$0.32 07/30$0.22–$0.68$0.3299
$27.50Dec 18$0.00$2.25$1.13$1.25 07/24$1.13–$1.95$1.13--
$25.00Aug 21$0.00$0.50$0.25$0.62 06/30$0.25–$1.15$0.254
$25.00Sep 18$0.10$0.25$0.18$0.15 07/31$0.18–$0.43$0.15368
$25.00Dec 18$0.20$1.90$1.05$2.90 06/08$0.93–$1.73$1.05--
$25.00Jan 15$0.00$3.10$1.55$1.52 07/27$0.73–$1.80$1.52--
$22.50Aug 21$0.00$2.15$1.08$0.03 07/17$0.38–$1.10$0.03--
$22.50Sep 18$0.00$1.05$0.53$1.00 06/18$0.38–$1.18$0.53--
$22.50Dec 18$0.00$2.75$1.38$0.77 07/02$0.58–$1.48$0.77--
$20.00Aug 21$0.00$1.95$0.98$0.45 06/22$0.03–$1.10$0.45--
$20.00Sep 18$0.00$2.15$1.08$0.57 06/09$0.15–$1.15$0.57--
$20.00Dec 18$0.00$2.55$1.27$0.48 07/09$0.38–$1.35$0.48--
$17.50Aug 21$0.00$2.15$1.08$0.10 07/14$0.20–$1.08$0.10--
$17.50Sep 18$0.00$2.20$1.10$0.40 07/06$0.10–$1.13$0.40--
$17.50Dec 18$0.00$1.45$0.73$0.71 06/30$0.38–$1.27$0.71--
$17.50Jan 15$0.00$1.90$0.95$1.00 06/09$0.57–$1.25$0.95--
$15.00Dec 18$0.00$1.40$0.70$0.72 06/25$0.40–$1.20$0.70--

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 168
Total Puts 16
Put/Call Ratio 0.10
Net Difference 152

Prior's Put/Call Breakdown

Total Calls 13
Total Puts 13
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 389
Total Puts 206
Average Put/Call Ratio 0.83
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