NEW Tour v244
PRGS
PROGRESS SOFTWARE CO
$33.84 +2.08%
$34.10 (+0.77%)🌙
as of 06/29 06:00 PM
(6/26 EOD) ◀
|
Monday, June 29, 2026 (6:00pm)
January 2026
|
◀ 6/29 18:00 ▶

Option Volume

Detail
ℹ
Current (06/29) 611
Calls: 335 (55%)
Puts: 276 (45%)
Prior (06/26) 243
Calls: 174 (72%)
Puts: 69 (28%)
Current vs Prior +151.44%
Calls: +92.53% (Calls)
Puts: +300.00% (Puts)
Prior 7-Day Total 2,053
Calls: 1,517 (74%)
Puts: 536 (26%)
Prior 7-Day Average 293
Calls: 216 (74%)
Puts: 76 (26%)
Current vs Prior 7-Day Avg +108.33%
Calls: +54.58%
Puts: +260.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/29) $127.3K
Calls: $84.0K (66%)
Puts: $43.3K (34%)
Prior (06/26) $68.4K
Calls: $48.1K (70%)
Puts: $20.3K (30%)
Current vs Prior +86.10%
Calls: +74.52%
Puts: +113.56%
Prior 7-Day Total $334.8K
Calls: $192.4K (57%)
Puts: $142.4K (43%)
Prior 7-Day Average $47.8K
Calls: $27.5K (57%)
Puts: $20.3K (43%)
Current vs Prior 7-Day Avg +166.19%
Calls: +205.48%
Puts: +113.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/29) 0.82
Prior (06/26) 0.40
Current vs Prior +107.76%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -21.86%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/29) 9,496
Calls: 5,271 (56%)
Puts: 4,225 (44%)
Prior (06/26) 1,621
Calls: 1,487 (92%)
Puts: 134 (8%)
Current vs Prior +485.81%
Prior 7-Day Total 8,470
Calls: 5,816 (69%)
Puts: 2,654 (31%)
Prior 7-Day Average 1,210
Calls: 830 (61%)
Puts: 530 (39%)
Current vs Prior 7-Day Avg +684.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 15.96% | 19.50%
Prior 16.53% | 20.24%
Current vs Prior -3.47% | -3.64%
Prior 7-Day Avg 14.74% | 20.85%
Current vs 7-Day Avg +8.23% | -6.47%
Prior 7-Day Eod 16.53% | 20.24%
Current vs 7-Day Eod -3.47% | -3.64%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.78% | 49.14%
Calls: 10.17% | 39.02%
Puts: 17.39% | 59.26%
Prior 40.89% | 41.02%
Calls: 24.75% | 51.68%
Puts: 57.03% | 30.35%
Current vs Prior -66.30% | +19.80%
Prior 7-Day Avg 67.21% | 33.77%
Calls: 31.05% | 34.31%
Puts: 103.36% | 33.22%
Current vs 7-Day Avg -79.50% | +45.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($84.0K). Elevated premium activity with dollar volume up 86% vs prior. Dollar volume significantly above 7-day average (166% higher). Unusually high activity with volume up 151% 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 BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 4 found (avg delta 0.71, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 177.9010.20$9.0525.4%10.933
$30.00Jul 173.605.90$4.7548.4%360.77115
$32.50Jul 172.204.00$3.1058.1%540.61213
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 172.903.80$3.3526.9%30.542

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 462, top 142)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 171.902.20$2.0514.6%800.46768
$32.50Jul 172.204.00$3.1058.1%540.61213
$37.50Jul 171.101.40$1.2524.0%490.3245
$30.00Jul 173.605.90$4.7548.4%360.77115
$40.00Jul 170.651.15$0.9055.6%190.2493
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 170.801.10$0.9531.6%1420.24123
$25.00Jul 170.150.30$0.2268.2%420.0755
$32.50Jul 171.802.10$1.9515.4%340.3964
$35.00Jul 172.903.80$3.3526.9%30.542
$27.50Jul 170.200.65$0.43104.7%20.1241

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. 8 found (best R:R 10.90, avg 3.40)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.50$40.00Jul 17$0.35$2.15$0.356.14$37.85
$35.00$37.50Jul 17$0.80$1.70$0.802.13$35.80
$32.50$35.00Jul 17$1.05$1.45$1.051.38$33.55
$30.00$32.50Jul 17$1.65$0.85$1.650.52$31.65
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$27.50$25.00Jul 17$0.21$2.29$0.2110.90$27.29
$30.00$27.50Jul 17$0.52$1.98$0.523.81$29.48
$32.50$30.00Jul 17$1.00$1.50$1.001.50$31.50
$35.00$32.50Jul 17$1.40$1.10$1.400.79$33.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 6.14, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$30.00Jul 17$4.30$4.30$0.706.14$29.30
$30.00$32.50Jul 17$1.65$1.65$0.851.94$31.65
$32.50$35.00Jul 17$1.05$1.05$1.450.72$33.55
$35.00$37.50Jul 17$0.80$0.80$1.700.47$35.80
$37.50$40.00Jul 17$0.35$0.35$2.150.16$37.85
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$32.50Jul 17$1.40$1.40$1.101.27$33.60
$32.50$30.00Jul 17$1.00$1.00$1.500.67$31.50
$30.00$27.50Jul 17$0.52$0.52$1.980.26$29.48
$27.50$25.00Jul 17$0.21$0.21$2.290.09$27.29

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. 4 found (cheapest 14.92% of stock, avg 18.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.50Jul 17$3.10$1.95$5.05$27.45$37.5514.92%
$35.00Jul 17$2.05$3.35$5.40$29.60$40.4015.96%
$30.00Jul 17$4.75$0.95$5.70$24.30$35.7016.84%
$25.00Jul 17$9.05$0.22$9.27$15.73$34.2727.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 3.31% of stock, avg 6.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$25.00Jul 17$0.90$0.22$1.12$23.88$41.12
$42.50$25.00Jul 17$0.95$0.22$1.17$23.83$43.67
$40.00$27.50Jul 17$0.90$0.43$1.33$26.17$41.33
$42.50$27.50Jul 17$0.95$0.43$1.38$26.12$43.88
$37.50$25.00Jul 17$1.25$0.22$1.47$23.53$38.97
$37.50$27.50Jul 17$1.25$0.43$1.68$25.82$39.18
$40.00$30.00Jul 17$0.90$0.95$1.85$28.15$41.85
$42.50$30.00Jul 17$0.95$0.95$1.90$28.10$44.40
$37.50$30.00Jul 17$1.25$0.95$2.20$27.80$39.70
$35.00$25.00Jul 17$2.05$0.22$2.27$22.73$37.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.91, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
25/2830/32Jul 17$1.86$0.642.91$25.64$31.86
30/3235/38Jul 17$1.80$0.702.57$30.70$36.80
32/3538/40Jul 17$1.75$0.752.33$33.25$39.25
28/3032/35Jul 17$1.57$0.931.69$28.43$34.07
30/3238/40Jul 17$1.35$1.151.17$31.15$38.85
28/3035/38Jul 17$1.32$1.181.12$28.68$36.32
25/2832/35Jul 17$1.26$1.241.02$26.24$33.76
25/2835/38Jul 17$1.01$1.490.68$26.49$36.01
28/3038/40Jul 17$0.87$1.630.53$29.13$38.37
25/2838/40Jul 17$0.56$1.940.29$26.94$38.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 9.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$32.50$35.00$37.50Jul 17$0.25$2.259.00
$37.50$40.00$42.50Jul 17$0.40$2.105.25
$35.00$37.50$40.00Jul 17$0.45$2.054.56
$30.00$32.50$35.00Jul 17$0.60$1.903.17
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$25.00$27.50$30.00Jul 17$0.31$2.197.06
$30.00$32.50$35.00Jul 17$0.40$2.105.25
$27.50$30.00$32.50Jul 17$0.48$2.024.21

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.45, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Jul 17-$0.45$4.55
$35.00$37.501:2Jul 17-$0.45$2.05
$37.50$40.001:2Jul 17-$0.55$1.95
$32.50$35.001:2Jul 17-$1.00$1.50
$40.00$42.501:2Jul 17-$1.00$1.50
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$27.50$25.001:2Jul 17-$0.01$2.49
$35.00$32.501:2Jul 17-$0.55$1.95
$32.50$30.001:2Jul 17$0.05$2.45
$30.00$27.501:2Jul 17$0.09$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.61%, avg 2.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Jul 17$1.900.463.4%5.61%9.04%80768
$37.50Jul 17$1.100.3210.8%3.25%14.07%4945
$40.00Jul 17$0.650.2418.2%1.92%20.12%1993
$42.50Jul 17$0.300.2225.6%0.89%26.48%--33

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. 160 contracts (avg 297 vol/day, 112 traded recently)

PRGS averages only 297 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 $35.00 07-17 call last traded $1.99 on 06/26 (now $1.90/$2.20) — try a limit near $1.99. Also watch the $32.50 09-18 call last traded $3.90 on 06/26 (now $4.40/$5.20) — try a limit near $4.40; the $15.00 01-15 call last traded $17.70 on 06/12 (now $17.70/$21.00) — try a limit near $17.70. Most tradeable put: the $32.50 07-17 put last traded $2.63 on 06/26 (now $1.80/$2.10) — try a limit near $1.95.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$35.00Jul 17$1.90$2.20$2.05$1.99 06/26$0.55–$3.75$1.99768
$35.00Aug 21$2.20$3.30$2.75$1.80 06/26$1.02–$3.03$2.205
$35.00Sep 18$2.20$4.90$3.55$4.28 06/02$1.40–$5.40$3.555
$35.00Dec 18$3.40$6.00$4.70$4.79 06/08$2.63–$6.80$4.7052
$35.00Jan 15$4.10$7.60$5.85$2.97 06/22$3.08–$6.40$4.1018
$35.00Jan 21$8.00$12.50$10.25$8.60 06/16$7.00–$11.55$8.6058
$32.50Jul 17$2.20$4.00$3.10$3.10 06/26$0.78–$5.25$3.10213
$32.50Sep 18$4.40$5.20$4.80$3.90 06/26$1.88–$6.40$4.40286
$32.50Dec 18$5.20$8.00$6.60$4.10 06/22$3.45–$7.40$5.203
$32.50Jan 15$5.00$8.90$6.95$4.25 06/22$3.80–$8.00$5.006
$32.50Jan 21$9.00$13.50$11.25$9.72 06/15$7.75–$12.25$9.728
$37.50Jul 17$1.10$1.40$1.25$0.90 06/26$0.28–$2.70$1.1045
$37.50Sep 18$2.00$3.80$2.90$2.13 06/17$1.02–$4.35$2.1313
$37.50Dec 18$3.80$5.60$4.70$3.20 06/17$2.30–$5.40$3.8021
$37.50Jan 21$7.00$12.00$9.50$8.48 06/04$6.00–$10.75$8.482
$37.50Jan 15$3.80$6.50$5.15--$5.15–$5.15—$3.808
$30.00Jul 17$3.60$5.90$4.75$3.28 06/26$1.35–$6.50$3.60115
$30.00Aug 21$4.70$6.70$5.70$4.80 06/26$2.15–$5.70$4.8020
$30.00Sep 18$5.20$7.50$6.35$2.54 06/22$2.68–$7.90$5.2055
$30.00Jan 15$6.60$10.00$8.30$4.50 06/23$5.10–$9.00$6.6056
$30.00Jan 21$10.00$14.50$12.25$10.77 06/15$8.75–$13.50$10.7741
$30.00Dec 18$6.00$9.50$7.75--$7.75–$7.75—$6.005
$40.00Jul 17$0.65$1.15$0.90$0.75 06/26$0.22–$1.95$0.7593
$40.00Aug 21$0.90$1.65$1.27$1.00 06/26$0.48–$1.55$1.007
$40.00Sep 18$1.30$2.65$1.98$1.20 06/18$0.73–$3.50$1.3021
$40.00Dec 18$2.40$5.50$3.95$2.53 05/26$1.90–$4.60$2.5355
$40.00Jan 15$3.40$6.10$4.75$3.30 06/26$1.98–$5.35$3.4089
$40.00Jan 21$7.10$9.40$8.25$6.18 06/24$4.90–$9.60$7.10100
$27.50Jul 17$5.30$7.00$6.15$3.70 06/24$2.45–$7.80$5.309
$27.50Aug 21$6.30$8.30$7.30$4.58 06/22$2.95–$7.30$6.301
$27.50Sep 18$6.50$9.20$7.85$3.90 06/22$3.75–$8.85$6.5019
$27.50Dec 18$7.90$10.40$9.15$6.62 05/04$5.55–$10.30$7.903
$27.50Jan 21$11.00$15.50$13.25$10.79 06/24$9.00–$15.00$11.004
$27.50Jan 15$7.60$11.50$9.55--$9.55–$9.55—$7.604
$42.50Jul 17$0.30$1.60$0.95$0.30 06/26$0.25–$2.60$0.3033
$42.50Aug 21$0.60$1.80$1.20$0.85 06/26$0.40–$1.20$0.854
$42.50Sep 18$0.75$2.05$1.40$2.00 06/02$0.55–$2.80$1.4026
$42.50Jan 15$2.50$4.70$3.60$2.42 05/22$1.73–$4.10$2.5023
$42.50Dec 18$1.70$4.90$3.30--$3.30–$3.30—$1.70173
$42.50Jan 21$5.50$10.00$7.75--$7.75–$7.75—$5.504
$25.00Jul 17$7.90$10.20$9.05$8.60 06/26$3.90–$10.35$8.603
$25.00Sep 18$8.30$11.10$9.70$8.20 06/04$5.50–$10.60$8.307
$25.00Jan 15$9.30$13.10$11.20$8.32 05/04$7.20–$12.10$9.306
$25.00Dec 18$9.50$12.70$11.10--$11.10–$11.10—$9.505
$25.00Jan 21$12.50$17.00$14.75--$14.75–$14.75—$12.504
$45.00Jul 17$0.20$0.40$0.30$0.20 06/26$0.13–$1.23$0.203
$45.00Aug 21$0.40$1.65$1.02$0.47 06/26$0.43–$1.35$0.471
$45.00Sep 18$1.15$1.80$1.48$1.00 06/09$0.53–$2.63$1.1543
$45.00Dec 18$1.05$4.30$2.68$2.00 06/09$1.33–$3.70$2.007
$45.00Jan 15$0.90$4.80$2.85$1.05 05/13$1.55–$3.60$1.0520
$45.00Jan 21$4.50$9.50$7.00--$7.00–$7.00—$4.5041
$22.50Aug 21$10.10$12.90$11.50$10.60 06/26$6.60–$11.50$10.601
$22.50Dec 18$11.40$14.30$12.85$9.87 05/04$8.20–$13.85$11.405
$22.50Jan 21$13.50$18.50$16.00$11.00 05/12$11.25–$17.50$13.5010
$22.50Jan 15$11.10$14.90$13.00--$13.00–$13.00—$11.109
$47.50Jul 17$0.00$0.20$0.10$0.15 06/26$0.10–$1.33$0.107
$47.50Sep 18$0.30$1.65$0.98$0.65 06/11$0.50–$1.83$0.6558
$47.50Jan 21$4.00$9.00$6.50$6.00 05/29$4.05–$7.00$6.006
$47.50Dec 18$0.80$3.80$2.30--$2.30–$2.30—$0.8033
$47.50Jan 15$0.45$4.60$2.53--$2.53–$2.53—$0.455
$20.00Jan 21$15.00$19.50$17.25$11.58 05/13$12.50–$19.00$15.0055
$20.00Sep 18$12.70$15.60$14.15--$14.15–$14.15—$12.701
$20.00Dec 18$12.90$16.80$14.85--$14.85–$14.85—$12.901
$20.00Jan 15$13.10$16.90$15.00--$15.00–$15.00—$13.1051
$50.00Sep 18$0.00$2.80$1.40$0.40 06/08$0.48–$1.40$0.4022
$50.00Dec 18$0.40$3.60$2.00$1.15 06/08$0.93–$2.83$1.1539
$50.00Jan 21$3.50$8.50$6.00$7.50 06/01$3.80–$6.35$6.0041
$50.00Jan 15$0.50$4.30$2.40--$2.40–$2.40—$0.506
$17.50Jan 21$17.00$21.00$19.00$17.50 06/26$14.00–$20.50$17.5015
$52.50Jan 15$0.30$4.00$2.15$0.70 06/22$0.85–$2.80$0.70--
$52.50Sep 18$0.00$2.65$1.33--$1.33–$1.33—--6
$52.50Dec 18$0.10$3.20$1.65--$1.65–$1.65—$0.1019
$52.50Jan 21$3.00$8.00$5.50--$5.50–$5.50—$3.00170
$15.00Jan 15$17.70$21.00$19.35$17.70 06/12$14.10–$20.70$17.701
$15.00Jan 21$18.50$23.00$20.75$18.68 06/16$15.50–$21.75$18.681
$55.00Sep 18$0.00$1.15$0.57$0.40 06/10$0.38–$1.48$0.4024
$55.00Dec 18$0.05$2.75$1.40$0.85 06/24$0.63–$1.95$0.8544
$55.00Jan 15$0.00$3.70$1.85--$1.85–$1.85—--50
$55.00Jan 21$2.50$7.30$4.90--$4.90–$4.90—$2.50120
$57.50Dec 18$0.70$1.90$1.30--$1.30–$1.30—$0.703
$60.00Sep 18$0.00$1.95$0.98$0.10 06/22$0.38–$1.33$0.1018
$60.00Dec 18$0.35$1.50$0.93$1.40 06/01$0.43–$1.50$0.93809
$60.00Jan 15$0.60$1.60$1.10$1.12 06/10$0.45–$1.55$1.10343
$60.00Jan 21$1.50$6.50$4.00$3.00 05/19$3.10–$5.00$3.00467
$65.00Sep 18$0.00$0.95$0.48$0.25 06/26$0.30–$1.25$0.252
$65.00Jan 21$1.00$6.00$3.50$2.60 06/09$2.90–$4.00$2.6034
$65.00Dec 18$0.00$1.35$0.68--$0.68–$0.68—--3
$65.00Jan 15$0.10$1.85$0.98--$0.98–$0.98—$0.1010
$70.00Dec 18$0.20$0.85$0.53--$0.53–$0.53—$0.2019
$70.00Jan 15$0.00$1.75$0.88--$0.88–$0.88—--1
$70.00Jan 21$0.85$5.50$3.18--$3.18–$3.18—$0.852
$75.00Dec 18$0.15$0.70$0.43$0.33 06/26$0.23–$0.75$0.33149
PUTS (68)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$35.00Jul 17$2.90$3.80$3.35$3.41 06/01$3.30–$7.20$3.352
$35.00Sep 18$4.30$5.10$4.70$8.61 05/06$4.70–$8.15$4.7010
$35.00Jan 21$7.00$12.00$9.50$10.50 06/04$9.50–$11.50$9.504
$35.00Dec 18$4.80$7.80$6.30--$6.30–$6.30—$4.80103
$35.00Jan 15$4.50$8.50$6.50--$6.50–$6.50—$4.501
$32.50Jul 17$1.80$2.10$1.95$2.63 06/26$1.95–$5.45$1.9564
$32.50Sep 18$3.10$3.70$3.40$4.44 06/15$3.40–$6.30$3.4025
$32.50Dec 18$3.40$6.30$4.85$6.43 05/08$4.25–$7.70$4.854
$32.50Jan 21$5.50$10.50$8.00$9.90 06/22$8.00–$10.25$8.0066
$32.50Jan 15$3.20$7.20$5.20--$5.20–$5.20—$3.201
$37.50Jul 17$3.50$6.40$4.95$5.60 06/26$4.95–$9.65$4.951
$37.50Aug 21$4.20$6.60$5.40$6.50 06/26$5.40–$10.15$5.401
$37.50Sep 18$4.80$7.70$6.25$8.03 06/08$6.25–$10.25$6.2515
$37.50Dec 18$6.00$8.90$7.45$9.53 05/29$7.45–$10.95$7.4533
$37.50Jan 21$9.00$13.50$11.25$13.64 05/12$11.25–$13.50$11.2534
$37.50Jan 15$6.00$10.00$8.00--$8.00–$8.00—$6.001
$30.00Jul 17$0.80$1.10$0.95$1.41 06/26$0.95–$3.55$0.95123
$30.00Aug 21$1.10$2.25$1.68$3.17 06/25$1.68–$4.15$1.681
$30.00Sep 18$0.90$3.30$2.10$4.80 06/22$2.10–$4.65$2.101.0K
$30.00Jan 15$1.95$6.00$3.98$4.54 06/26$3.58–$6.15$3.9850
$30.00Dec 18$2.00$4.90$3.45--$3.45–$3.45—$2.0012
$30.00Jan 21$4.50$9.50$7.00--$7.00–$7.00—$4.502
$40.00Sep 18$7.10$9.00$8.05$9.75 06/26$8.05–$12.65$8.0529
$40.00Dec 18$7.90$11.20$9.55$11.05 06/26$9.50–$13.40$9.5525
$40.00Jan 21$10.50$15.00$12.75$13.50 06/26$12.75–$15.50$12.7586
$27.50Jul 17$0.20$0.65$0.43$0.67 06/26$0.43–$2.05$0.4341
$27.50Aug 21$0.60$2.00$1.30$2.78 06/22$1.25–$2.80$1.301
$27.50Sep 18$1.15$1.90$1.53$3.20 06/22$1.53–$3.20$1.5339
$27.50Jan 15$2.30$3.50$2.90$3.30 05/29$2.75–$4.70$2.90121
$27.50Dec 18$1.25$3.90$2.58--$2.58–$2.58—$1.257
$42.50Jul 17$7.30$10.80$9.05$10.54 06/26$9.00–$14.35$9.051
$42.50Jan 21$12.00$17.00$14.50$15.54 06/10$14.00–$17.50$14.501
$42.50Sep 18$8.70$11.40$10.05--$10.05–$10.05—$8.707
$42.50Dec 18$10.00$12.60$11.30--$11.30–$11.30—$10.008
$42.50Jan 15$9.80$13.40$11.60--$11.60–$11.60—$9.8010
$25.00Jul 17$0.15$0.30$0.22$1.05 06/22$0.22–$1.02$0.2255
$25.00Aug 21$0.30$0.85$0.57$0.80 06/26$0.57–$1.73$0.573
$25.00Sep 18$0.70$1.30$1.00$1.25 06/26$0.98–$2.08$1.00557
$25.00Dec 18$0.40$3.60$2.00$2.90 06/08$1.88–$3.38$2.009
$25.00Jan 15$0.40$4.20$2.30$3.05 06/25$1.95–$3.53$2.3053
$25.00Jan 21$3.40$5.00$4.20--$4.20–$4.20—$3.405
$45.00Jul 17$9.80$13.50$11.65$12.60 06/26$11.65–$16.70$11.651
$45.00Dec 18$11.90$14.50$13.20--$13.20–$13.20—$11.902
$45.00Jan 15$11.80$15.50$13.65--$13.65–$13.65—$11.8010
$45.00Jan 21$14.00$18.50$16.25--$16.25–$16.25—$14.00180
$22.50Jul 17$0.00$0.50$0.25$0.15 06/26$0.10–$0.60$0.15414
$22.50Sep 18$0.00$1.35$0.68$1.00 06/18$0.68–$1.38$0.6890
$22.50Dec 18$0.00$2.95$1.48$1.92 06/15$1.42–$2.33$1.4810
$22.50Jan 15$0.00$3.60$1.80--$1.80–$1.80—--1
$22.50Jan 21$1.00$6.00$3.50--$3.50–$3.50—$1.001
$47.50Dec 18$14.90$15.90$15.40--$15.40–$15.40—$14.9022
$20.00Jul 17$0.00$1.15$0.57$0.31 06/17$0.22–$1.15$0.316
$20.00Aug 21$0.00$0.95$0.48$0.45 06/22$0.43–$1.27$0.452
$20.00Sep 18$0.00$0.95$0.48$0.57 06/09$0.48–$1.38$0.48447
$20.00Dec 18$0.15$2.55$1.35$0.95 06/03$0.73–$1.95$0.9519
$20.00Jan 15$0.00$3.20$1.60$1.05 06/01$0.98–$2.00$1.0521
$20.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--53
$50.00Sep 18$15.30$18.20$16.75$18.65 06/11$16.50–$21.90$16.7520
$50.00Dec 18$16.80$17.80$17.30--$17.30–$17.30—$16.8021
$17.50Jul 17$0.00$0.95$0.48$0.11 06/22$0.38–$1.10$0.111
$17.50Sep 18$0.05$0.40$0.23$0.23 06/26$0.23–$0.38$0.23251
$17.50Dec 18$0.00$2.25$1.13$0.55 06/16$0.53–$1.83$0.552
$17.50Jan 15$0.00$2.60$1.30$1.00 06/09$0.98–$1.60$1.004
$52.50Dec 18$18.10$21.70$19.90--$19.90–$19.90—$18.101
$15.00Dec 18$0.00$1.15$0.57$0.72 06/25$0.50–$1.42$0.5710
$15.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--10
$15.00Jan 15$0.00$1.80$0.90--$0.90–$0.90—--2
$55.00Jan 21$21.50$26.00$23.75$25.52 05/29$23.50–$28.00$23.752

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 335
Total Puts 276
Put/Call Ratio 0.82
Net Difference 59

Prior's Put/Call Breakdown

Total Calls 174
Total Puts 69
Put/Call Ratio 0.40
Net Difference 105

Prior 7-Day Put/Call Summary

Total Calls 1,517
Total Puts 536
Average Put/Call Ratio 1.05
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