Tour v492
PRGS
PROGRESS SOFTWARE CO
$42.25 +0.96%
(8/4 19:05) ◀
|
Wednesday, August 5, 2026 (7:07pm)
January 2026
|
▶ (8/6 19:05)
◀ 8/5 19:07 ▶

Option Volume

Detail
ℹ
Current (08/05) 14
Calls: 8 (57%)
Puts: 6 (43%)
Prior (08/04) 184
Calls: 168 (91%)
Puts: 16 (9%)
Current vs Prior -92.39%
Calls: -95.24% (Calls)
Puts: -62.50% (Puts)
Prior 7-Day Total 750
Calls: 540 (72%)
Puts: 210 (28%)
Prior 7-Day Average 107
Calls: 77 (72%)
Puts: 30 (28%)
Current vs Prior 7-Day Avg -86.93%
Calls: -89.63%
Puts: -80.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $4.1K
Calls: $3.4K (83%)
Puts: $685 (17%)
Prior (08/04) $97.0K
Calls: $96.1K (99%)
Puts: $898 (1%)
Current vs Prior -95.75%
Calls: -96.42%
Puts: -23.72%
Prior 7-Day Total $217.1K
Calls: $186.8K (86%)
Puts: $30.3K (14%)
Prior 7-Day Average $31.0K
Calls: $26.7K (86%)
Puts: $4.3K (14%)
Current vs Prior 7-Day Avg -86.70%
Calls: -87.11%
Puts: -84.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.75
Prior (08/04) 0.10
Current vs Prior +687.50%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +0.50%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 596
Calls: 223 (37%)
Puts: 373 (63%)
Prior (08/04) 867
Calls: 352 (41%)
Puts: 515 (59%)
Current vs Prior -31.26%
Prior 7-Day Total 7,888
Calls: 3,829 (49%)
Puts: 4,059 (51%)
Prior 7-Day Average 1,126
Calls: 547 (45%)
Puts: 676 (55%)
Current vs Prior 7-Day Avg -47.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.89% | 14.27%
Prior 9.10% | 15.65%
Current vs Prior +8.67% | -8.81%
Prior 7-Day Avg 10.56% | 16.12%
Current vs 7-Day Avg -6.35% | -11.47%
Prior 7-Day Eod 9.10% | 15.65%
Current vs 7-Day Eod +8.67% | -8.81%
Sentiment BEARISH

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 83% of dollar volume in calls ($3.4K) vs puts ($685). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 92% vs prior. P/C ratio rising 688% - 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 NEUTRAL
Prior BULLISH
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 0.65, highest 0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 182.506.50$4.5088.9%40.6520
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 7, top 4)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 182.506.50$4.5088.9%40.6520
$47.50Aug 210.150.65$0.40125.0%20.1694
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.352.65$1.50153.3%10.345

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. -- found (best R:R --, avg --)

No setups found for this strategy

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

No setups found for this strategy

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. 1 found (cheapest 4.50% of stock, avg 4.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$40.00Aug 21$0.40$1.50$1.90$38.10$49.40

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. -- found (best net $--, -- credits)

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.36%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Aug 21$0.150.1612.4%0.36%12.78%294

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 03-19 call last traded $7.20 on 07/28 (now $6.10/$9.50) — try a limit near $7.20. Also watch the $40.00 01-15 call last traded $8.20 on 07/30 (now $5.90/$9.70) — try a limit near $7.80; the $40.00 09-18 call last traded $3.33 on 07/27 (now $2.50/$6.50) — try a limit near $3.33. Most tradeable put: the $25.00 09-18 put last traded $0.15 on 07/31 (now $0.10/$0.30) — try a limit near $0.15.
CALLS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Aug 21$1.50$2.15$1.83$1.55 07/30$0.60–$2.63$1.55--
$42.50Sep 18$1.50$4.40$2.95$2.50 07/21$1.23–$3.63$2.50--
$42.50Dec 18$4.60$7.40$6.00$4.44 07/10$3.70–$6.25$4.60--
$42.50Jan 15$4.60$8.40$6.50$4.80 07/21$3.38–$6.75$4.80--
$42.50Mar 19$6.10$9.50$7.80$7.20 07/28$5.15–$8.15$7.2015
$40.00Aug 21$2.00$4.10$3.05$2.05 07/31$1.20–$3.73$2.05--
$40.00Sep 18$2.50$6.50$4.50$3.33 07/27$1.98–$5.80$3.3320
$40.00Dec 18$5.70$8.60$7.15$7.70 07/29$4.20–$7.65$7.15--
$40.00Jan 15$5.90$9.70$7.80$8.20 07/30$4.50–$8.10$7.8094
$40.00Jan 21$12.10$14.30$13.20$11.40 07/08$9.55–$13.60$12.10--
$45.00Aug 21$0.00$2.15$1.08$0.50 07/31$0.23–$1.08$0.50--
$45.00Sep 18$0.70$2.35$1.53$1.25 07/31$1.17–$2.42$1.25--
$45.00Dec 18$3.50$6.40$4.95$3.93 07/27$2.35–$5.55$3.93--
$45.00Jan 15$3.40$7.50$5.45$3.96 07/31$2.95–$5.45$3.96--
$45.00Jan 21$9.00$13.50$11.25$10.50 07/17$8.00–$11.50$10.50--
$37.50Aug 21$3.40$6.80$5.10$2.32 07/23$2.15–$6.00$3.40--
$37.50Sep 18$4.80$7.50$6.15$5.46 07/30$2.65–$6.90$5.46--
$37.50Dec 18$7.20$10.00$8.60$3.20 06/17$5.05–$9.05$7.20--
$37.50Jan 15$7.20$11.30$9.25$6.89 07/21$5.10–$9.50$7.20--
$37.50Jan 21$12.00$16.50$14.25$8.48 06/04$11.00–$14.50$12.00--
$47.50Aug 21$0.15$0.65$0.40$0.27 07/31$0.13–$1.15$0.2794
$47.50Sep 18$0.00$3.10$1.55$1.00 07/27$0.48–$1.90$1.00--
$47.50Dec 18$2.70$5.40$4.05$4.10 07/29$2.00–$4.43$4.05--
$47.50Jan 15$2.50$6.40$4.45$4.50 07/01$2.23–$4.47$4.45--
$35.00Aug 21$6.20$9.00$7.60$6.79 07/28$3.38–$8.25$6.79--
$35.00Sep 18$6.30$9.60$7.95$8.53 07/29$4.33–$8.85$7.95--
$35.00Dec 18$9.90$11.00$10.45$8.62 07/22$6.55–$10.65$9.90--
$35.00Jan 15$8.80$12.80$10.80$2.97 06/22$7.30–$11.15$8.80--
$35.00Jan 21$13.00$18.00$15.50$8.60 06/16$12.00–$16.00$13.00--
$50.00Aug 21$0.05$0.40$0.23$0.10 07/30$0.08–$0.45$0.10--
$50.00Sep 18$0.00$2.35$1.18$0.60 07/30$0.45–$1.40$0.60--
$50.00Dec 18$1.75$4.80$3.28$2.58 07/16$1.73–$3.55$2.58--
$50.00Jan 15$1.75$4.90$3.33$3.31 07/29$1.67–$4.10$3.31--
$50.00Mar 19$3.50$6.30$4.90$3.71 07/27$3.13–$5.30$3.71--
$32.50Aug 21$8.00$12.10$10.05$6.20 07/22$5.55–$10.50$8.00--
$32.50Sep 18$10.10$10.90$10.50$10.95 07/29$6.05–$10.80$10.50--
$32.50Dec 18$10.10$14.10$12.10$10.10 07/20$8.35–$12.60$10.10--
$32.50Jan 15$10.50$14.50$12.50$7.50 06/30$8.65–$12.95$10.50--
$32.50Jan 21$14.50$19.00$16.75$9.72 06/15$13.00–$17.00$14.50--
$52.50Sep 18$0.00$2.55$1.27$0.87 07/01$0.40–$1.33$0.87--
$52.50Jan 15$1.10$4.90$3.00$2.70 07/17$1.15–$3.00$2.70--
$52.50Jan 21$6.00$11.00$8.50$6.60 07/14$6.00–$9.05$6.60--
$30.00Aug 21$10.40$13.70$12.05$13.10 07/29$7.50–$12.90$12.05--
$30.00Sep 18$10.80$14.10$12.45$8.09 07/09$7.50–$13.25$10.80--
$30.00Jan 15$12.30$16.40$14.35$4.50 06/23$10.15–$14.75$12.30--
$30.00Mar 19$13.20$17.30$15.25$11.81 07/22$11.00–$15.60$13.20--
$30.00Jan 21$15.50$20.50$18.00$10.77 06/15$14.00–$18.50$15.50--
$55.00Sep 18$0.00$2.10$1.05$0.68 07/01$0.33–$1.30$0.68--
$55.00Dec 18$0.80$3.80$2.30$0.85 06/24$1.00–$2.32$0.85--
$55.00Jan 15$0.60$4.80$2.70$1.55 07/22$1.40–$2.70$1.55--
$55.00Mar 19$2.20$4.90$3.55$3.80 07/29$2.35–$3.85$3.55--
$27.50Aug 21$13.10$16.90$15.00$11.49 07/01$9.85–$15.45$13.10--
$27.50Sep 18$13.10$17.20$15.15$10.13 07/09$10.10–$15.55$13.10--
$27.50Jan 21$17.00$22.00$19.50$17.60 07/01$15.50–$20.00$17.60--
$57.50Dec 18$0.45$3.60$2.03$1.10 06/29$1.00–$2.03$1.10--
$25.00Aug 21$15.30$19.30$17.30$13.04 07/08$12.20–$17.60$15.30--
$25.00Sep 18$15.50$19.60$17.55$8.20 06/04$12.75–$17.85$15.50--
$60.00Sep 18$0.00$2.00$1.00$0.10 06/22$0.35–$1.20$0.10--
$60.00Jan 15$1.20$2.20$1.70$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$17.80$21.90$19.85$10.60 06/26$14.75–$20.20$17.80--
$22.50Jan 21$20.50$25.50$23.00$22.00 07/28$18.50–$23.50$22.00--
$20.00Sep 18$20.30$24.40$22.35$19.11 07/01$17.30–$22.65$20.30--
$20.00Jan 21$22.50$27.00$24.75$22.00 07/10$20.00–$25.25$22.50--
$65.00Sep 18$0.00$1.80$0.90$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$23.30$27.40$25.35$23.30 07/01$20.25–$25.60$23.30--
$17.50Jan 21$24.50$29.00$26.75$17.50 06/26$22.00–$27.00$24.50--
$15.00Jan 15$25.70$29.70$27.70$19.00 06/29$22.90–$28.00$25.70--
$15.00Jan 21$26.50$31.00$28.75$25.93 07/21$23.75–$29.25$26.50--
$75.00Dec 18$0.20$0.65$0.43$0.33 06/26$0.25–$0.57$0.33--
PUTS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Aug 21$1.00$3.70$2.35$4.28 07/17$2.35–$5.85$2.35--
$42.50Sep 18$1.75$4.40$3.08$9.91 06/30$3.08–$6.45$3.08--
$42.50Dec 18$4.20$7.10$5.65$5.62 07/29$5.55–$8.10$5.62--
$42.50Jan 15$4.30$8.20$6.25$11.00 06/30$5.95–$8.85$6.25--
$42.50Jan 21$7.80$12.50$10.15$15.54 06/10$10.00–$12.50$10.15--
$40.00Aug 21$0.35$2.65$1.50$3.35 07/23$0.93–$4.15$1.505
$40.00Sep 18$0.65$3.70$2.18$2.97 07/29$2.18–$4.95$2.18--
$40.00Dec 18$3.00$5.80$4.40$5.40 07/30$4.30–$6.40$4.40--
$40.00Jan 15$3.20$7.00$5.10$6.52 07/27$4.85–$7.20$5.10--
$40.00Mar 19$4.10$7.40$5.75$6.40 07/20$5.55–$7.75$5.75--
$40.00Jan 21$6.50$11.00$8.75$13.50 06/26$8.50–$11.00$8.75--
$37.50Aug 21$0.30$2.75$1.53$1.38 07/30$0.55–$2.42$1.38--
$37.50Sep 18$0.00$3.10$1.55$1.30 07/29$1.55–$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$1.95$5.90$3.93$4.29 07/28$3.78–$5.75$3.93--
$37.50Mar 19$3.40$6.30$4.85$5.54 07/20$4.75–$6.25$4.85--
$47.50Sep 18$5.30$7.60$6.45$9.70 07/01$6.10–$10.90$6.45--
$35.00Aug 21$0.00$1.30$0.65$1.20 07/23$0.57–$1.60$0.65--
$35.00Sep 18$0.00$2.80$1.40$1.96 07/23$0.57–$2.10$1.40--
$35.00Dec 18$0.95$4.20$2.58$2.65 07/29$2.20–$3.80$2.58--
$35.00Jan 21$3.50$8.50$6.00$10.50 06/04$6.00–$8.15$6.00--
$50.00Sep 18$6.90$10.20$8.55$10.60 07/01$8.00–$13.00$8.55--
$32.50Aug 21$0.00$2.30$1.15$0.29 07/29$0.33–$1.27$0.29--
$32.50Sep 18$0.40$0.80$0.60$0.85 07/31$0.45–$1.42$0.60--
$32.50Jan 15$0.25$4.50$2.38$2.70 07/27$2.28–$4.00$2.38--
$32.50Jan 21$2.50$7.50$5.00$9.90 06/22$4.53–$6.85$5.00--
$30.00Aug 21$0.00$0.95$0.48$0.15 07/28$0.18–$1.25$0.15--
$30.00Sep 18$0.00$2.00$1.00$0.80 07/01$0.30–$1.35$0.80--
$30.00Jan 15$1.00$4.00$2.50$1.95 07/30$1.75–$2.88$1.95--
$27.50Aug 21$0.00$0.95$0.48$1.06 06/30$0.38–$1.15$0.48--
$27.50Sep 18$0.10$0.45$0.28$0.32 07/30$0.22–$0.55$0.28--
$27.50Dec 18$0.00$2.75$1.38$1.25 07/24$1.13–$1.95$1.25--
$25.00Aug 21$0.00$1.65$0.83$0.62 06/30$0.25–$1.15$0.62--
$25.00Sep 18$0.10$0.30$0.20$0.15 07/31$0.18–$0.43$0.15368
$25.00Dec 18$0.20$2.25$1.23$2.90 06/08$0.93–$1.73$1.23--
$25.00Jan 15$0.00$3.10$1.55$1.52 07/27$0.73–$1.80$1.52--
$22.50Aug 21$0.00$1.00$0.50$0.03 07/17$0.38–$1.10$0.03--
$22.50Sep 18$0.00$1.20$0.60$1.00 06/18$0.38–$1.18$0.60--
$22.50Dec 18$0.00$2.15$1.08$0.77 07/02$0.58–$1.48$0.77--
$20.00Aug 21$0.00$1.65$0.83$0.45 06/22$0.03–$1.10$0.45--
$20.00Sep 18$0.00$1.00$0.50$0.57 06/09$0.15–$1.15$0.50--
$20.00Dec 18$0.00$1.85$0.93$0.48 07/09$0.38–$1.35$0.48--
$17.50Aug 21$0.00$1.45$0.73$0.10 07/14$0.30–$1.08$0.10--
$17.50Sep 18$0.00$1.45$0.73$0.40 07/06$0.10–$1.13$0.40--
$17.50Dec 18$0.00$2.00$1.00$0.71 06/30$0.38–$1.27$0.71--
$17.50Jan 15$0.00$2.20$1.10$1.00 06/09$0.57–$1.25$1.00--
$15.00Dec 18$0.00$1.25$0.63$0.72 06/25$0.40–$1.20$0.63--

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 8
Total Puts 6
Put/Call Ratio 0.75
Net Difference 2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 540
Total Puts 210
Average Put/Call Ratio 0.75
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