PRGS - Options Database

PRGS

PROGRESS SOFTWARE CO

$33.58 -0.77%

$32.35 (-3.66%)🌙

as of 06/30 06:00 PM

(6/30 14:07) ◀

Tuesday, June 30, 2026 (6:00pm)

▶ (7/1 18:53)

◀ 6/30 18:00 ▶

Option Volume

Detail

ℹ

Current (06/30) 3,052

Calls: 2,156 (71%)

Puts: 896 (29%)

Prior (06/29) 611

Calls: 335 (55%)

Puts: 276 (45%)

Current vs Prior +399.51%

Calls: +543.58% (Calls)

Puts: +224.64% (Puts)

Prior 7-Day Total 2,354

Calls: 1,808 (77%)

Puts: 546 (23%)

Prior 7-Day Average 336

Calls: 258 (77%)

Puts: 78 (23%)

Current vs Prior 7-Day Avg +807.56%

Calls: +734.73%

Puts: +1048.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $561.9K

Calls: $399.3K (71%)

Puts: $162.6K (29%)

Prior (06/29) $127.3K

Calls: $84.0K (66%)

Puts: $43.3K (34%)

Current vs Prior +341.35%

Calls: +375.57%

Puts: +275.06%

Prior 7-Day Total $377.6K

Calls: $270.3K (72%)

Puts: $107.3K (28%)

Prior 7-Day Average $53.9K

Calls: $38.6K (72%)

Puts: $15.3K (28%)

Current vs Prior 7-Day Avg +941.67%

Calls: +934.26%

Puts: +960.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.42

Prior (06/29) 0.82

Current vs Prior -49.56%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg +15.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 9,823

Calls: 5,461 (56%)

Puts: 4,362 (44%)

Prior (06/29) 9,496

Calls: 5,271 (56%)

Puts: 4,225 (44%)

Current vs Prior +3.44%

Prior 7-Day Total 17,400

Calls: 10,943 (63%)

Puts: 6,457 (37%)

Prior 7-Day Average 2,485

Calls: 1,563 (55%)

Puts: 1,291 (45%)

Current vs Prior 7-Day Avg +295.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 15.87% | 23.02%

Prior 15.96% | 19.50%

Current vs Prior -0.53% | +18.03%

Prior 7-Day Avg 16.11% | 21.17%

Current vs 7-Day Avg -1.48% | +8.74%

Prior 7-Day Eod 15.96% | 19.50%

Current vs 7-Day Eod -0.53% | +18.03%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.71% | 18.46%

Calls: 13.04% | 18.75%

Puts: 16.39% | 18.18%

Prior 13.78% | 49.14%

Calls: 10.17% | 39.02%

Puts: 17.39% | 59.26%

Current vs Prior +6.75% | -62.43%

Prior 7-Day Avg 30.65% | 38.58%

Calls: 30.66% | 38.27%

Puts: 30.66% | 38.88%

Current vs 7-Day Avg -52.01% | -52.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($399.3K). Massive premium surge with dollar volume up 341% vs prior. Dollar volume significantly above 7-day average (942% higher). Unusually high activity with volume up 400% 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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 9.1%, best 8.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	4.60	5.00	$4.80	8.3%	36	0.80	127
$42.50	Jul 17	0.50	0.55	$0.53	9.4%	110	0.16	33
$35.00	Jul 17	2.00	2.20	$2.10	9.5%	812	0.47	793

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	3.20	3.50	$3.35	9.0%	70	0.54	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.71, cheapest $0.53)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	0.50	0.55	$0.53	9.4%	110	0.16	33
$40.00	Jul 17	0.80	0.95	$0.88	17.0%	188	0.24	109

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.76, highest 0.94)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	7.80	10.00	$8.90	24.7%	1	0.94	3
$27.50	Jul 17	5.80	8.70	$7.25	40.0%	16	0.87	9
$30.00	Jul 17	4.60	5.00	$4.80	8.3%	36	0.80	127
$32.50	Jul 17	3.10	3.60	$3.35	14.9%	175	0.62	220

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	7.10	11.40	$9.25	46.5%	1	0.85	1
$37.50	Jul 17	4.80	7.50	$6.15	43.9%	6	0.72	1
$35.00	Jul 17	3.20	3.50	$3.35	9.0%	70	0.54	5

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 2.4K, top 812)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	2.00	2.20	$2.10	9.5%	812	0.47	793
$37.50	Jul 17	0.55	1.40	$0.98	86.7%	404	0.30	89
$40.00	Jul 17	0.80	0.95	$0.88	17.0%	188	0.24	109
$32.50	Jul 17	3.10	3.60	$3.35	14.9%	175	0.62	220
$42.50	Jul 17	0.50	0.55	$0.53	9.4%	110	0.16	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 17	1.80	2.15	$1.98	17.7%	336	0.39	73
$30.00	Jul 17	0.20	1.15	$0.68	139.7%	180	0.21	173
$35.00	Jul 17	3.20	3.50	$3.35	9.0%	70	0.54	5
$27.50	Jul 17	0.40	0.60	$0.50	40.0%	57	0.13	41
$25.00	Jul 17	0.15	0.30	$0.22	68.2%	35	0.07	96

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. 10 found (best R:R 12.89, avg 3.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$42.50	Jul 17	$0.35	$2.15	$0.35	6.14	$40.35
$35.00	$37.50	Jul 17	$1.12	$1.38	$1.12	1.23	$36.12
$32.50	$35.00	Jul 17	$1.25	$1.25	$1.25	1.00	$33.75
$30.00	$32.50	Jul 17	$1.45	$1.05	$1.45	0.72	$31.45
$25.00	$27.50	Jul 17	$1.65	$0.85	$1.65	0.52	$26.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$27.50	Jul 17	$0.18	$2.32	$0.18	12.89	$29.82
$27.50	$25.00	Jul 17	$0.28	$2.22	$0.28	7.93	$27.22
$32.50	$30.00	Jul 17	$1.30	$1.20	$1.30	0.92	$31.20
$35.00	$32.50	Jul 17	$1.37	$1.13	$1.37	0.82	$33.63
$42.50	$37.50	Jul 17	$3.10	$1.90	$3.10	0.61	$39.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.94, avg 0.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$27.50	Jul 17	$1.65	$1.65	$0.85	1.94	$26.65
$30.00	$32.50	Jul 17	$1.45	$1.45	$1.05	1.38	$31.45
$32.50	$35.00	Jul 17	$1.25	$1.25	$1.25	1.00	$33.75
$35.00	$37.50	Jul 17	$1.12	$1.12	$1.38	0.81	$36.12
$40.00	$42.50	Jul 17	$0.35	$0.35	$2.15	0.16	$40.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$37.50	Jul 17	$3.10	$3.10	$1.90	1.63	$39.40
$35.00	$32.50	Jul 17	$1.37	$1.37	$1.13	1.21	$33.63
$32.50	$30.00	Jul 17	$1.30	$1.30	$1.20	1.08	$31.20
$27.50	$25.00	Jul 17	$0.28	$0.28	$2.22	0.13	$27.22
$30.00	$27.50	Jul 17	$0.18	$0.18	$2.32	0.08	$29.82

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. 7 found (cheapest 15.87% of stock, avg 21.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.50	Jul 17	$3.35	$1.98	$5.33	$27.17	$37.83	15.87%
$35.00	Jul 17	$2.10	$3.35	$5.45	$29.55	$40.45	16.23%
$30.00	Jul 17	$4.80	$0.68	$5.48	$24.52	$35.48	16.32%
$37.50	Jul 17	$0.98	$6.15	$7.13	$30.37	$44.63	21.23%
$27.50	Jul 17	$7.25	$0.50	$7.75	$19.75	$35.25	23.08%
$25.00	Jul 17	$8.90	$0.22	$9.12	$15.88	$34.12	27.16%
$42.50	Jul 17	$0.53	$9.25	$9.78	$32.72	$52.28	29.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 2.23% of stock, avg 5.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$25.00	Jul 17	$0.53	$0.22	$0.75	$24.25	$43.25
$42.50	$27.50	Jul 17	$0.53	$0.50	$1.03	$26.47	$43.53
$40.00	$25.00	Jul 17	$0.88	$0.22	$1.10	$23.90	$41.10
$37.50	$25.00	Jul 17	$0.98	$0.22	$1.20	$23.80	$38.70
$42.50	$30.00	Jul 17	$0.53	$0.68	$1.21	$28.79	$43.71
$40.00	$27.50	Jul 17	$0.88	$0.50	$1.38	$26.12	$41.38
$37.50	$27.50	Jul 17	$0.98	$0.50	$1.48	$26.02	$38.98
$40.00	$30.00	Jul 17	$0.88	$0.68	$1.56	$28.44	$41.56
$37.50	$30.00	Jul 17	$0.98	$0.68	$1.66	$28.34	$39.16
$35.00	$25.00	Jul 17	$2.10	$0.22	$2.32	$22.68	$37.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.25, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/28	30/32	Jul 17	$1.73	$0.77	2.25	$25.77	$31.73
32/35	40/42	Jul 17	$1.72	$0.78	2.21	$33.28	$41.72
30/32	40/42	Jul 17	$1.65	$0.85	1.94	$30.85	$41.65
25/28	32/35	Jul 17	$1.53	$0.97	1.58	$25.97	$34.03
28/30	32/35	Jul 17	$1.43	$1.07	1.34	$28.57	$33.93
25/28	35/38	Jul 17	$1.40	$1.10	1.27	$26.10	$36.40
28/30	35/38	Jul 17	$1.30	$1.20	1.08	$28.70	$36.30
25/28	40/42	Jul 17	$0.63	$1.87	0.34	$26.87	$40.63
28/30	40/42	Jul 17	$0.53	$1.97	0.27	$29.47	$40.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 34.71, cheapest $0.07)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.50	$35.00	$37.50	Jul 17	$0.13	$2.37	18.23
$30.00	$32.50	$35.00	Jul 17	$0.20	$2.30	11.50
$27.50	$30.00	$32.50	Jul 17	$1.00	$1.50	1.50
$35.00	$37.50	$40.00	Jul 17	$1.02	$1.48	1.45

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$32.50	$35.00	Jul 17	$0.07	$2.43	34.71
$27.50	$30.00	$32.50	Jul 17	$1.12	$1.38	1.23
$32.50	$35.00	$37.50	Jul 17	$1.43	$1.07	0.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.18, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$42.50	1:2	Jul 17	-$0.18	$2.32
$37.50	$40.00	1:2	Jul 17	-$0.78	$1.72
$32.50	$35.00	1:2	Jul 17	-$0.85	$1.65
$30.00	$32.50	1:2	Jul 17	-$1.90	$0.60
$27.50	$30.00	1:2	Jul 17	-$2.35	$0.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$27.50	1:2	Jul 17	-$0.32	$2.18
$37.50	$35.00	1:2	Jul 17	-$0.55	$1.95
$42.50	$37.50	1:2	Jul 17	-$3.05	$1.95
$35.00	$32.50	1:2	Jul 17	-$0.61	$1.89
$27.50	$25.00	1:2	Jul 17	$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.96%, avg 2.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Jul 17	$2.00	0.47	4.2%	5.96%	10.18%	812	793
$40.00	Jul 17	$0.80	0.24	19.1%	2.38%	21.50%	188	109
$37.50	Jul 17	$0.55	0.30	11.7%	1.64%	13.31%	404	89
$42.50	Jul 17	$0.50	0.16	26.6%	1.49%	28.05%	110	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. 162 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 $30.00 07-17 call last traded $3.28 on 06/26 (now $4.60/$5.00) — try a limit near $4.60. Also watch the $42.50 07-17 call last traded $0.30 on 06/26 (now $0.50/$0.55) — try a limit near $0.50; the $35.00 07-17 call last traded $1.99 on 06/26 (now $2.00/$2.20) — try a limit near $2.00. Most tradeable put: the $35.00 07-17 put last traded $3.41 on 06/01 (now $3.20/$3.50) — try a limit near $3.35.

CALLS (94)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$32.50	Jul 17	$3.10	$3.60	$3.35	$3.10 06/26	$0.78–$4.35		$3.10	220
$32.50	Sep 18	$4.60	$5.30	$4.95	$3.90 06/26	$1.88–$5.85		$4.60	286
$32.50	Dec 18	$6.10	$7.20	$6.65	$4.10 06/22	$3.45–$7.15		$6.10	3
$32.50	Jan 15	$6.60	$7.80	$7.20	$4.25 06/22	$3.80–$7.20		$6.60	6
$32.50	Jan 21	$9.00	$14.00	$11.50	$9.72 06/15	$7.75–$11.50		$9.72	8
$32.50	Aug 21	$3.90	$5.70	$4.80	--	$4.80–$4.80	—	$3.90	1
$35.00	Jul 17	$2.00	$2.20	$2.10	$1.99 06/26	$0.55–$3.18		$2.00	793
$35.00	Aug 21	$2.80	$4.30	$3.55	$1.80 06/26	$1.02–$3.55		$2.80	38
$35.00	Sep 18	$3.30	$4.10	$3.70	$4.28 06/02	$1.40–$4.55		$3.70	5
$35.00	Dec 18	$4.80	$6.00	$5.40	$4.79 06/08	$2.63–$6.20		$4.80	52
$35.00	Jan 15	$5.60	$7.70	$6.65	$2.97 06/22	$3.08–$6.65		$5.60	18
$35.00	Jan 21	$8.00	$13.00	$10.50	$8.60 06/16	$7.00–$10.75		$8.60	58
$30.00	Jul 17	$4.60	$5.00	$4.80	$3.28 06/26	$1.35–$5.60		$4.60	127
$30.00	Aug 21	$5.40	$7.40	$6.40	$4.80 06/26	$2.15–$6.40		$5.40	20
$30.00	Sep 18	$6.00	$6.90	$6.45	$2.54 06/22	$2.68–$7.05		$6.00	55
$30.00	Jan 15	$6.60	$10.20	$8.40	$4.50 06/23	$5.10–$8.65		$6.60	56
$30.00	Jan 21	$10.50	$14.60	$12.55	$10.77 06/15	$8.75–$12.75		$10.77	41
$30.00	Dec 18	$6.70	$9.60	$8.15	--	$7.75–$8.15		$6.70	5
$37.50	Jul 17	$0.55	$1.40	$0.98	$0.90 06/26	$0.28–$2.05		$0.90	89
$37.50	Sep 18	$2.45	$3.20	$2.83	$2.13 06/17	$1.02–$3.55		$2.45	13
$37.50	Dec 18	$4.30	$5.40	$4.85	$3.20 06/17	$2.30–$5.10		$4.30	21
$37.50	Jan 21	$7.50	$11.50	$9.50	$8.48 06/04	$6.00–$10.00		$8.48	2
$37.50	Jan 15	$4.70	$5.70	$5.20	--	$5.15–$5.20		$4.70	23
$27.50	Jul 17	$5.80	$8.70	$7.25	$3.70 06/24	$2.45–$7.40		$5.80	9
$27.50	Aug 21	$6.30	$9.00	$7.65	$4.58 06/22	$2.95–$7.65		$6.30	1
$27.50	Sep 18	$6.10	$9.70	$7.90	$3.90 06/22	$3.75–$8.65		$6.10	19
$27.50	Dec 18	$8.10	$11.00	$9.55	$6.62 05/04	$5.55–$9.80		$8.10	3
$27.50	Jan 21	$11.50	$15.50	$13.50	$10.79 06/24	$9.00–$14.00		$11.50	4
$27.50	Jan 15	$8.10	$11.80	$9.95	--	$9.55–$9.95		$8.10	4
$40.00	Jul 17	$0.80	$0.95	$0.88	$0.75 06/26	$0.22–$1.63		$0.80	109
$40.00	Aug 21	$1.45	$1.80	$1.63	$1.00 06/26	$0.48–$1.63		$1.45	17
$40.00	Sep 18	$1.80	$2.35	$2.08	$1.20 06/18	$0.73–$2.90		$1.80	21
$40.00	Dec 18	$3.50	$4.60	$4.05	$2.53 05/26	$1.90–$4.30		$3.50	55
$40.00	Jan 15	$2.35	$6.50	$4.43	$3.30 06/26	$1.98–$4.75		$3.30	93
$40.00	Jan 21	$7.00	$9.40	$8.20	$6.18 06/24	$4.90–$8.80		$7.00	100
$25.00	Jul 17	$7.80	$10.00	$8.90	$8.60 06/26	$3.90–$9.55		$8.60	3
$25.00	Sep 18	$8.30	$11.90	$10.10	$8.20 06/04	$5.50–$10.10		$8.30	7
$25.00	Jan 15	$9.20	$14.00	$11.60	$8.32 05/04	$7.20–$11.60		$9.20	6
$25.00	Dec 18	$9.80	$12.70	$11.25	--	$11.10–$11.25		$9.80	5
$25.00	Jan 21	$12.50	$17.00	$14.75	--	$14.75–$14.75		$12.50	4
$42.50	Jul 17	$0.50	$0.55	$0.53	$0.30 06/26	$0.25–$2.60		$0.50	33
$42.50	Aug 21	$0.90	$1.40	$1.15	$0.85 06/26	$0.40–$1.20		$0.90	4
$42.50	Sep 18	$1.35	$1.90	$1.63	$2.00 06/02	$0.55–$2.28		$1.63	26
$42.50	Jan 15	$3.20	$4.20	$3.70	$2.42 05/22	$1.73–$3.85		$3.20	23
$42.50	Dec 18	$3.10	$3.80	$3.45	--	$3.30–$3.45		$3.10	173
$42.50	Jan 21	$6.00	$10.00	$8.00	--	$7.75–$8.00		$6.00	4
$22.50	Aug 21	$10.40	$13.60	$12.00	$10.60 06/26	$6.60–$12.00		$10.60	1
$22.50	Dec 18	$11.20	$14.90	$13.05	$9.87 05/04	$8.20–$13.10		$11.20	5
$22.50	Jan 21	$14.00	$18.50	$16.25	$11.00 05/12	$11.25–$16.50		$14.00	10
$22.50	Jan 15	$11.10	$15.50	$13.30	--	$13.00–$13.30		$11.10	9
$45.00	Jul 17	$0.20	$0.50	$0.35	$0.20 06/26	$0.13–$1.23		$0.20	8
$45.00	Aug 21	$0.65	$1.05	$0.85	$0.47 06/26	$0.43–$1.35		$0.65	1
$45.00	Sep 18	$1.00	$1.60	$1.30	$1.00 06/09	$0.53–$2.03		$1.00	43
$45.00	Dec 18	$2.45	$3.40	$2.93	$2.00 06/09	$1.33–$2.93		$2.45	8
$45.00	Jan 15	$1.10	$3.80	$2.45	$1.05 05/13	$1.55–$3.40		$1.10	20
$45.00	Jan 21	$5.00	$10.00	$7.50	--	$7.00–$7.50		$5.00	41
$20.00	Jan 21	$15.00	$20.00	$17.50	$11.58 05/13	$12.50–$18.00		$15.00	55
$20.00	Sep 18	$11.80	$16.50	$14.15	--	$14.15–$14.15		$11.80	1
$20.00	Dec 18	$13.30	$17.00	$15.15	--	$14.85–$15.15		$13.30	1
$20.00	Jan 15	$13.00	$17.50	$15.25	--	$15.00–$15.25		$13.00	51
$47.50	Jul 17	$0.10	$0.20	$0.15	$0.15 06/26	$0.10–$1.33		$0.15	8
$47.50	Sep 18	$0.00	$1.30	$0.65	$0.65 06/11	$0.50–$1.48		$0.65	58
$47.50	Jan 21	$4.50	$9.00	$6.75	$6.00 05/29	$4.05–$7.00		$6.00	6
$47.50	Dec 18	$2.00	$3.00	$2.50	--	$2.30–$2.50		$2.00	33
$47.50	Jan 15	$0.75	$4.60	$2.68	--	$2.53–$2.68		$0.75	5
$47.50	Aug 21	$0.25	$0.85	$0.55	--	$0.55–$0.55	—	$0.25	16
$17.50	Jan 21	$16.50	$21.50	$19.00	$17.50 06/26	$14.00–$19.50		$17.50	15
$50.00	Sep 18	$0.55	$1.05	$0.80	$0.40 06/08	$0.48–$1.40		$0.55	22
$50.00	Dec 18	$1.75	$2.60	$2.17	$1.15 06/08	$0.93–$2.17		$1.75	39
$50.00	Jan 21	$3.50	$8.50	$6.00	$7.50 06/01	$3.80–$6.25		$6.00	41
$50.00	Jan 15	$0.10	$4.70	$2.40	--	$2.40–$2.40		$0.10	6
$15.00	Jan 15	$18.00	$21.50	$19.75	$17.70 06/12	$14.10–$19.75		$18.00	--
$15.00	Jan 21	$18.50	$23.50	$21.00	$18.68 06/16	$15.50–$21.50		$18.68	1
$52.50	Jan 15	$0.00	$4.30	$2.15	$0.70 06/22	$0.85–$2.80		$0.70	--
$52.50	Sep 18	$0.20	$1.10	$0.65	--	$0.65–$1.33		$0.20	6
$52.50	Dec 18	$1.45	$2.30	$1.88	--	$1.65–$1.88		$1.45	19
$52.50	Jan 21	$3.50	$7.50	$5.50	--	$5.50–$5.50		$3.50	170
$55.00	Sep 18	$0.30	$1.10	$0.70	$0.40 06/10	$0.38–$1.48		$0.40	24
$55.00	Dec 18	$0.00	$2.05	$1.02	$0.85 06/24	$0.63–$1.70		$0.85	44
$55.00	Jan 15	$0.00	$3.60	$1.80	--	$1.80–$1.85		--	50
$55.00	Jan 21	$2.50	$7.50	$5.00	--	$4.90–$5.00		$2.50	120
$57.50	Dec 18	$0.95	$1.70	$1.33	--	$1.30–$1.33		$0.95	4
$60.00	Sep 18	$0.00	$1.50	$0.75	$0.10 06/22	$0.38–$1.33		$0.10	18
$60.00	Dec 18	$0.00	$1.65	$0.83	$1.40 06/01	$0.43–$1.50		$0.83	809
$60.00	Jan 15	$0.60	$1.65	$1.13	$1.12 06/10	$0.45–$1.53		$1.12	343
$60.00	Jan 21	$2.00	$6.50	$4.25	$3.00 05/19	$3.10–$4.50		$3.00	467
$65.00	Sep 18	$0.00	$0.40	$0.20	$0.25 06/26	$0.20–$1.25		$0.20	2
$65.00	Jan 21	$1.00	$6.00	$3.50	$2.60 06/09	$2.90–$3.50		$2.60	34
$65.00	Dec 18	$0.50	$1.35	$0.93	--	$0.68–$0.93		$0.50	3
$65.00	Jan 15	$0.00	$2.95	$1.48	--	$0.98–$1.48		--	10
$70.00	Dec 18	$0.20	$0.95	$0.57	--	$0.53–$0.57		$0.20	19
$70.00	Jan 15	$0.00	$2.65	$1.33	--	$0.88–$1.33		--	1
$70.00	Jan 21	$0.85	$5.50	$3.18	--	$3.18–$3.18		$0.85	2
$75.00	Dec 18	$0.15	$0.80	$0.48	$0.33 06/26	$0.23–$0.75		$0.33	149

PUTS (68)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$32.50	Jul 17	$1.80	$2.15	$1.98	$2.63 06/26	$1.95–$5.45	$1.98	73
$32.50	Sep 18	$3.10	$3.60	$3.35	$4.44 06/15	$3.35–$6.30	$3.35	38
$32.50	Dec 18	$4.60	$5.60	$5.10	$6.43 05/08	$4.85–$7.70	$5.10	4
$32.50	Jan 21	$6.00	$10.50	$8.25	$9.90 06/22	$8.00–$10.25	$8.25	66
$32.50	Jan 15	$3.10	$5.70	$4.40	--	$4.40–$5.20	$3.10	1
$35.00	Jul 17	$3.20	$3.50	$3.35	$3.41 06/01	$3.35–$7.20	$3.35	5
$35.00	Sep 18	$4.40	$5.00	$4.70	$8.61 05/06	$4.70–$8.15	$4.70	30
$35.00	Jan 21	$7.50	$12.00	$9.75	$10.50 06/04	$9.50–$11.50	$9.75	4
$35.00	Dec 18	$5.90	$7.00	$6.45	--	$6.30–$6.45	$5.90	103
$35.00	Jan 15	$6.10	$7.00	$6.55	--	$6.50–$6.55	$6.10	1
$30.00	Jul 17	$0.20	$1.15	$0.68	$1.41 06/26	$0.68–$3.55	$0.68	173
$30.00	Aug 21	$1.60	$2.00	$1.80	$3.17 06/25	$1.68–$4.15	$1.80	1
$30.00	Sep 18	$2.05	$2.45	$2.25	$4.80 06/22	$2.10–$4.65	$2.25	1.0K
$30.00	Jan 15	$3.70	$4.50	$4.10	$4.54 06/26	$3.85–$6.15	$4.10	50
$30.00	Dec 18	$1.50	$4.40	$2.95	--	$2.95–$3.45	$1.50	12
$30.00	Jan 21	$4.50	$9.50	$7.00	--	$7.00–$7.00	$4.50	2
$37.50	Jul 17	$4.80	$7.50	$6.15	$5.60 06/26	$4.95–$9.65	$5.60	1
$37.50	Aug 21	$5.50	$8.00	$6.75	$6.50 06/26	$5.40–$10.15	$6.50	1
$37.50	Sep 18	$4.90	$7.10	$6.00	$8.03 06/08	$6.00–$10.25	$6.00	15
$37.50	Dec 18	$7.50	$8.60	$8.05	$9.53 05/29	$7.45–$10.95	$8.05	34
$37.50	Jan 21	$9.00	$13.50	$11.25	$13.64 05/12	$11.25–$13.50	$11.25	34
$37.50	Jan 15	$5.90	$10.50	$8.20	--	$8.00–$8.20	$5.90	1
$27.50	Jul 17	$0.40	$0.60	$0.50	$0.67 06/26	$0.43–$2.05	$0.50	41
$27.50	Aug 21	$0.95	$1.20	$1.08	$2.78 06/22	$1.08–$2.80	$1.08	1
$27.50	Sep 18	$1.35	$1.65	$1.50	$3.20 06/22	$1.50–$3.20	$1.50	39
$27.50	Jan 15	$2.30	$3.60	$2.95	$3.30 05/29	$2.90–$4.70	$2.95	121
$27.50	Dec 18	$0.50	$3.40	$1.95	--	$1.95–$2.58	$0.50	7
$40.00	Sep 18	$7.40	$8.90	$8.15	$9.75 06/26	$8.05–$12.65	$8.15	29
$40.00	Dec 18	$8.30	$11.20	$9.75	$11.05 06/26	$9.55–$13.40	$9.75	25
$40.00	Jan 21	$10.50	$15.00	$12.75	$13.50 06/26	$12.75–$15.50	$12.75	86
$25.00	Jul 17	$0.15	$0.30	$0.22	$1.05 06/22	$0.22–$1.02	$0.22	96
$25.00	Aug 21	$0.50	$0.90	$0.70	$0.80 06/26	$0.57–$1.73	$0.70	3
$25.00	Sep 18	$0.80	$1.15	$0.98	$1.25 06/26	$0.98–$2.08	$0.98	557
$25.00	Dec 18	$0.00	$2.55	$1.27	$2.90 06/08	$1.27–$3.38	$1.27	9
$25.00	Jan 15	$0.00	$4.30	$2.15	$3.05 06/25	$2.05–$3.53	$2.15	53
$25.00	Jan 21	$3.30	$5.10	$4.20	--	$4.20–$4.20	$3.30	5
$42.50	Jul 17	$7.10	$11.40	$9.25	$10.54 06/26	$9.05–$14.35	$9.25	1
$42.50	Jan 21	$12.00	$16.50	$14.25	$15.54 06/10	$14.25–$17.50	$14.25	1
$42.50	Sep 18	$9.50	$10.80	$10.15	--	$10.05–$10.15	$9.50	7
$42.50	Dec 18	$10.90	$12.00	$11.45	--	$11.30–$11.45	$10.90	8
$42.50	Jan 15	$10.50	$12.00	$11.25	--	$11.25–$11.60	$10.50	10
$22.50	Jul 17	$0.10	$1.25	$0.68	$0.15 06/26	$0.10–$0.68	$0.15	414
$22.50	Sep 18	$0.00	$1.45	$0.73	$1.00 06/18	$0.68–$1.38	$0.73	90
$22.50	Dec 18	$0.45	$1.90	$1.18	$1.92 06/15	$1.18–$2.33	$1.18	10
$22.50	Jan 15	$0.05	$3.60	$1.83	--	$1.80–$1.83	$0.05	1
$22.50	Jan 21	$1.00	$6.00	$3.50	--	$3.50–$3.50	$1.00	1
$45.00	Jul 17	$10.70	$12.00	$11.35	$12.60 06/26	$11.35–$16.70	$11.35	1
$45.00	Dec 18	$12.10	$14.70	$13.40	--	$13.20–$13.40	$12.10	2
$45.00	Jan 15	$12.10	$15.00	$13.55	--	$13.55–$13.65	$12.10	10
$45.00	Jan 21	$14.00	$18.50	$16.25	--	$16.25–$16.25	$14.00	180
$20.00	Jul 17	$0.00	$0.05	$0.03	$0.31 06/17	$0.03–$1.15	$0.03	6
$20.00	Aug 21	$0.00	$2.30	$1.15	$0.45 06/22	$0.43–$1.27	$0.45	2
$20.00	Sep 18	$0.00	$1.15	$0.57	$0.57 06/09	$0.48–$1.38	$0.57	447
$20.00	Dec 18	$0.00	$2.15	$1.08	$0.95 06/03	$0.73–$1.95	$0.95	19
$20.00	Jan 15	$0.00	$3.20	$1.60	$1.05 06/01	$1.20–$2.00	$1.05	21
$20.00	Jan 21	$0.00	$5.00	$2.50	--	$2.50–$2.50	--	53
$47.50	Dec 18	$14.50	$15.90	$15.20	--	$15.20–$15.40	$14.50	22
$17.50	Jul 17	$0.00	$0.05	$0.03	$0.11 06/22	$0.03–$1.10	$0.03	1
$17.50	Sep 18	$0.00	$0.40	$0.20	$0.23 06/26	$0.20–$0.38	$0.20	251
$17.50	Dec 18	$0.50	$1.15	$0.83	$0.55 06/16	$0.53–$1.83	$0.55	2
$17.50	Jan 15	$0.00	$2.60	$1.30	$1.00 06/09	$0.98–$1.60	$1.00	4
$50.00	Sep 18	$15.60	$17.60	$16.60	$18.65 06/11	$16.60–$21.90	$16.60	20
$50.00	Dec 18	$16.70	$18.10	$17.40	--	$17.30–$17.40	$16.70	21
$15.00	Dec 18	$0.05	$1.10	$0.58	$0.72 06/25	$0.50–$1.42	$0.58	10
$15.00	Sep 18	$0.00	$2.15	$1.08	--	$0.48–$1.08	--	10
$15.00	Jan 15	$0.00	$1.80	$0.90	--	$0.90–$0.90	--	2
$52.50	Dec 18	$18.60	$21.20	$19.90	--	$19.90–$19.90	$18.60	1
$55.00	Jan 21	$21.50	$26.50	$24.00	$25.52 05/29	$23.75–$28.00	$24.00	2

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 2,156

Total Puts 896

Put/Call Ratio 0.42

Net Difference 1,260

Prior's Put/Call Breakdown

Total Calls 335

Total Puts 276

Put/Call Ratio 0.82

Net Difference 59

Prior 7-Day Put/Call Summary

Total Calls 1,808

Total Puts 546

Average Put/Call Ratio 0.36

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card