Tour v492
PRGS
PROGRESS SOFTWARE CO
$41.81 -1.04%
$42.80 (+2.37%)🌙
as of 08/06 07:05 PM
(8/5 19:07) ◀
|
Thursday, August 6, 2026 (7:05pm)
January 2026
|
▶
◀ 8/6 19:05

Option Volume

Detail
ℹ
Current (08/06) 21
Calls: 1 (5%)
Puts: 20 (95%)
Prior (08/05) 14
Calls: 8 (57%)
Puts: 6 (43%)
Current vs Prior +50.00%
Calls: -87.50% (Calls)
Puts: +233.33% (Puts)
Prior 7-Day Total 695
Calls: 482 (69%)
Puts: 213 (31%)
Prior 7-Day Average 99
Calls: 68 (69%)
Puts: 30 (31%)
Current vs Prior 7-Day Avg -78.85%
Calls: -98.55%
Puts: -34.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $2.3K
Calls: $445 (19%)
Puts: $1.9K (81%)
Prior (08/05) $4.1K
Calls: $3.4K (83%)
Puts: $685 (17%)
Current vs Prior -43.66%
Calls: -87.06%
Puts: +174.31%
Prior 7-Day Total $208.6K
Calls: $178.5K (86%)
Puts: $30.1K (14%)
Prior 7-Day Average $29.8K
Calls: $25.5K (86%)
Puts: $4.3K (14%)
Current vs Prior 7-Day Avg -92.20%
Calls: -98.26%
Puts: -56.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 20.00
Prior (08/05) 0.75
Current vs Prior +2566.67%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +2261.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 458
Calls: -- (0%)
Puts: 458 (100%)
Prior (08/05) 596
Calls: 223 (37%)
Puts: 373 (63%)
Current vs Prior -23.15%
Prior 7-Day Total 7,327
Calls: 2,895 (40%)
Puts: 4,432 (60%)
Prior 7-Day Average 1,046
Calls: 413 (39%)
Puts: 633 (61%)
Current vs Prior 7-Day Avg -56.24%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.40% | 14.54%
Prior 9.89% | 14.27%
Current vs Prior -4.99% | +1.89%
Prior 7-Day Avg 10.12% | 15.69%
Current vs 7-Day Avg -7.11% | -7.35%
Prior 7-Day Eod 9.89% | 14.27%
Current vs 7-Day Eod -4.99% | +1.89%
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 bearish conviction with 81% of dollar volume in puts ($1.9K) vs calls ($445). Extreme bearish P/C ratio of 20.00 - heavy put buying. P/C ratio rising 2567% - increased hedging/bearish positioning. Declining open interest (down 23%) indicates positions being closed.

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 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. 1 found (avg delta 0.63, highest 0.63)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 183.505.40$4.4542.7%10.63--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 13, top 10)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 183.505.40$4.4542.7%10.63--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 180.251.50$0.88142.0%100.17--
$35.00Aug 210.100.55$0.33136.4%20.1090

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 20.9%, max 20.9%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 21Sep 1874.2%61.3%20.9%1290

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. 1 found (avg debit $0.55, cheapest $0.55)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Aug 21Sep 18$0.5574.2%61.3%

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. -- 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. -- found (best yield --%, avg --%)

No covered call setups found

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 put: the $25.00 09-18 put last traded $0.15 on 07/31 (now $0.10/$0.20) — try a limit near $0.15.
CALLS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Aug 21$0.50$2.85$1.68$1.55 07/30$0.60–$2.63$1.55--
$42.50Sep 18$1.45$4.20$2.83$2.50 07/21$1.23–$3.63$2.50--
$42.50Dec 18$4.30$7.20$5.75$4.44 07/10$3.70–$6.25$4.44--
$42.50Jan 15$4.20$8.30$6.25$4.80 07/21$3.38–$6.75$4.80--
$42.50Mar 19$5.80$9.30$7.55$7.20 07/28$5.15–$8.15$7.20--
$40.00Aug 21$2.00$4.50$3.25$2.05 07/31$1.20–$3.73$2.05--
$40.00Sep 18$3.50$5.40$4.45$3.33 07/27$1.98–$5.80$3.50--
$40.00Dec 18$5.60$8.40$7.00$7.70 07/29$4.20–$7.65$7.00--
$40.00Jan 15$5.60$9.00$7.30$8.20 07/30$4.50–$8.10$7.30--
$40.00Jan 21$11.80$14.00$12.90$11.40 07/08$9.55–$13.60$11.80--
$45.00Aug 21$0.10$2.75$1.43$0.50 07/31$0.23–$1.43$0.50--
$45.00Sep 18$0.40$2.75$1.58$1.25 07/31$1.17–$2.42$1.25--
$45.00Dec 18$3.30$6.20$4.75$3.93 07/27$2.35–$5.55$3.93--
$45.00Jan 15$3.10$7.20$5.15$3.96 07/31$2.95–$5.45$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$6.40$5.00$2.32 07/23$2.15–$6.00$3.60--
$37.50Sep 18$4.10$7.30$5.70$5.46 07/30$2.65–$6.90$5.46--
$37.50Dec 18$7.00$9.70$8.35$3.20 06/17$5.05–$9.05$7.00--
$37.50Jan 15$6.80$10.70$8.75$6.89 07/21$5.10–$9.50$6.89--
$37.50Jan 21$11.50$16.20$13.85$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$0.27--
$47.50Sep 18$0.15$1.85$1.00$1.00 07/27$0.48–$1.90$1.00--
$47.50Dec 18$2.80$5.20$4.00$4.10 07/29$2.00–$4.43$4.00--
$47.50Jan 15$2.20$6.30$4.25$4.50 07/01$2.23–$4.47$4.25--
$35.00Aug 21$5.10$8.60$6.85$6.79 07/28$3.38–$8.25$6.79--
$35.00Sep 18$6.30$9.00$7.65$8.53 07/29$4.33–$8.85$7.65--
$35.00Dec 18$9.50$10.60$10.05$8.62 07/22$6.55–$10.65$9.50--
$35.00Jan 15$8.40$12.20$10.30$2.97 06/22$7.30–$11.15$8.40--
$35.00Jan 21$12.50$17.50$15.00$8.60 06/16$12.00–$16.00$12.50--
$50.00Aug 21$0.05$0.35$0.20$0.10 07/30$0.08–$0.45$0.10--
$50.00Sep 18$0.00$1.45$0.73$0.60 07/30$0.45–$1.40$0.60--
$50.00Dec 18$1.90$4.60$3.25$2.58 07/16$1.73–$3.55$2.58--
$50.00Jan 15$1.45$5.60$3.53$3.31 07/29$1.67–$4.10$3.31--
$50.00Mar 19$3.20$6.30$4.75$3.71 07/27$3.13–$5.30$3.71--
$32.50Aug 21$7.40$11.00$9.20$6.20 07/22$5.55–$10.50$7.40--
$32.50Sep 18$9.70$10.50$10.10$10.95 07/29$6.05–$10.80$10.10--
$32.50Dec 18$9.70$13.70$11.70$10.10 07/20$8.35–$12.60$10.10--
$32.50Jan 15$10.10$14.10$12.10$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$1.40$0.70$0.87 07/01$0.40–$1.33$0.70--
$52.50Jan 15$0.85$4.90$2.88$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$10.60$13.40$12.00$13.10 07/29$7.50–$12.90$12.00--
$30.00Sep 18$11.00$13.70$12.35$8.09 07/09$7.50–$13.25$11.00--
$30.00Jan 15$11.90$15.90$13.90$4.50 06/23$10.15–$14.75$11.90--
$30.00Mar 19$12.80$16.60$14.70$11.81 07/22$11.00–$15.60$12.80--
$30.00Jan 21$15.50$20.00$17.75$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$0.70$3.80$2.25$0.85 06/24$1.00–$2.32$0.85--
$55.00Jan 15$0.35$4.60$2.47$1.55 07/22$1.40–$2.70$1.55--
$55.00Mar 19$1.95$5.30$3.63$3.80 07/29$2.35–$3.85$3.63--
$27.50Aug 21$12.90$15.70$14.30$11.49 07/01$9.85–$15.45$12.90--
$27.50Sep 18$13.20$16.10$14.65$10.13 07/09$10.10–$15.55$13.20--
$27.50Jan 21$17.00$21.50$19.25$17.60 07/01$15.50–$20.00$17.60--
$57.50Dec 18$0.30$3.60$1.95$1.10 06/29$1.00–$2.03$1.10--
$25.00Aug 21$14.90$19.00$16.95$13.04 07/08$12.20–$17.60$14.90--
$25.00Sep 18$15.20$19.10$17.15$8.20 06/04$12.75–$17.85$15.20--
$60.00Sep 18$0.00$1.95$0.98$0.10 06/22$0.35–$1.20$0.10--
$60.00Jan 15$1.10$2.10$1.60$1.30 07/14$0.95–$1.95$1.30--
$60.00Jan 21$4.00$8.50$6.25$5.77 07/28$4.50–$6.30$5.77--
$22.50Aug 21$17.30$21.50$19.40$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$24.20$22.05$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$0.95$0.48$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$22.90$27.00$24.95$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$25.20$29.20$27.20$19.00 06/29$22.90–$28.00$25.20--
$15.00Jan 21$26.00$31.00$28.50$25.93 07/21$23.75–$29.25$26.00--
$75.00Dec 18$0.15$0.60$0.38$0.33 06/26$0.25–$0.53$0.33--
PUTS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Aug 21$0.70$3.80$2.25$4.28 07/17$2.25–$5.85$2.25--
$42.50Sep 18$2.10$4.40$3.25$9.91 06/30$3.08–$6.45$3.25--
$42.50Dec 18$4.30$7.20$5.75$5.62 07/29$5.55–$8.10$5.62--
$42.50Jan 15$4.20$8.30$6.25$11.00 06/30$5.95–$8.55$6.25--
$42.50Jan 21$8.00$12.50$10.25$15.54 06/10$10.00–$12.50$10.25--
$40.00Aug 21$0.40$3.20$1.80$3.35 07/23$0.93–$4.15$1.80--
$40.00Sep 18$1.40$3.80$2.60$2.97 07/29$2.18–$4.95$2.60--
$40.00Dec 18$3.60$5.90$4.75$5.40 07/30$4.30–$6.40$4.75--
$40.00Jan 15$2.95$7.00$4.97$6.52 07/27$4.85–$7.00$4.97--
$40.00Mar 19$4.40$7.40$5.90$6.40 07/20$5.55–$7.75$5.90--
$40.00Jan 21$6.50$11.50$9.00$13.50 06/26$8.50–$10.85$9.00--
$37.50Aug 21$0.30$1.20$0.75$1.38 07/30$0.55–$2.42$0.75--
$37.50Sep 18$0.60$1.95$1.27$1.30 07/29$1.27–$3.40$1.27--
$37.50Dec 18$2.95$5.00$3.98$4.01 07/20$3.75–$5.00$3.98--
$37.50Jan 15$1.85$6.00$3.93$4.29 07/28$3.78–$5.75$3.93--
$37.50Mar 19$3.20$6.30$4.75$5.54 07/20$4.75–$6.25$4.75--
$47.50Sep 18$5.00$7.80$6.40$9.70 07/01$6.10–$10.90$6.40--
$35.00Aug 21$0.10$0.55$0.33$1.20 07/23$0.33–$1.60$0.3390
$35.00Sep 18$0.25$1.50$0.88$1.96 07/23$0.57–$2.10$0.88--
$35.00Dec 18$1.20$3.10$2.15$2.65 07/29$2.15–$3.80$2.15--
$35.00Jan 21$4.00$9.00$6.50$10.50 06/04$6.00–$8.15$6.50--
$50.00Sep 18$7.10$10.60$8.85$10.60 07/01$8.00–$13.00$8.85--
$32.50Aug 21$0.00$0.90$0.45$0.29 07/29$0.33–$1.27$0.29--
$32.50Sep 18$0.40$0.70$0.55$0.85 07/31$0.45–$1.42$0.55--
$32.50Jan 15$0.20$4.50$2.35$2.70 07/27$2.28–$4.00$2.35--
$32.50Jan 21$2.50$6.00$4.25$9.90 06/22$4.25–$6.85$4.25--
$30.00Aug 21$0.00$1.35$0.68$0.15 07/28$0.18–$1.25$0.15--
$30.00Sep 18$0.00$1.25$0.63$0.80 07/01$0.30–$1.35$0.63--
$30.00Jan 15$1.00$3.80$2.40$1.95 07/30$1.75–$2.88$1.95--
$27.50Aug 21$0.00$2.15$1.08$1.06 06/30$0.38–$1.15$1.06--
$27.50Sep 18$0.10$0.45$0.28$0.32 07/30$0.22–$0.55$0.28--
$27.50Dec 18$0.00$3.20$1.60$1.25 07/24$1.13–$1.95$1.25--
$25.00Aug 21$0.00$1.15$0.57$0.62 06/30$0.25–$1.15$0.57--
$25.00Sep 18$0.10$0.20$0.15$0.15 07/31$0.15–$0.38$0.15368
$25.00Dec 18$0.20$2.90$1.55$2.90 06/08$0.93–$1.73$1.55--
$25.00Jan 15$0.00$3.00$1.50$1.52 07/27$0.73–$1.80$1.50--
$22.50Aug 21$0.00$1.15$0.57$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–$1.18$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$0.95$0.48$0.45 06/22$0.03–$1.10$0.45--
$20.00Sep 18$0.00$1.15$0.57$0.57 06/09$0.15–$1.15$0.57--
$20.00Dec 18$0.00$1.30$0.65$0.48 07/09$0.38–$1.35$0.48--
$17.50Aug 21$0.00$0.95$0.48$0.10 07/14$0.30–$1.08$0.10--
$17.50Sep 18$0.00$1.95$0.98$0.40 07/06$0.10–$1.13$0.40--
$17.50Dec 18$0.00$1.20$0.60$0.71 06/30$0.38–$1.27$0.60--
$17.50Jan 15$0.00$2.15$1.08$1.00 06/09$0.57–$1.25$1.00--
$15.00Dec 18$0.00$1.15$0.57$0.72 06/25$0.40–$1.20$0.57--

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 1
Total Puts 20
Put/Call Ratio 20.00
Net Difference -19

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 482
Total Puts 213
Average Put/Call Ratio 0.85
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