PRGS - Options Database

PRGS

PROGRESS SOFTWARE CO

$39.16 +16.62%

$39.13 (-0.08%)🌙

as of 07/01 06:53 PM

(6/30 18:00) ◀

Wednesday, July 1, 2026 (6:53pm)

▶ (7/2 18:53)

◀ 7/1 18:53 ▶

Option Volume

Detail

ℹ

Current (07/01) 4,881

Calls: 2,653 (54%)

Puts: 2,228 (46%)

Prior (06/30) 3,052

Calls: 2,156 (71%)

Puts: 896 (29%)

Current vs Prior +59.93%

Calls: +23.05% (Calls)

Puts: +148.66% (Puts)

Prior 7-Day Total 5,301

Calls: 3,887 (73%)

Puts: 1,414 (27%)

Prior 7-Day Average 757

Calls: 555 (73%)

Puts: 202 (27%)

Current vs Prior 7-Day Avg +544.54%

Calls: +377.77%

Puts: +1002.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $1.23M

Calls: $1.04M (85%)

Puts: $186.1K (15%)

Prior (06/30) $561.9K

Calls: $399.3K (71%)

Puts: $162.6K (29%)

Current vs Prior +118.82%

Calls: +161.29%

Puts: +14.51%

Prior 7-Day Total $919.3K

Calls: $655.4K (71%)

Puts: $263.9K (29%)

Prior 7-Day Average $131.3K

Calls: $93.6K (71%)

Puts: $37.7K (29%)

Current vs Prior 7-Day Avg +836.22%

Calls: +1014.34%

Puts: +393.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.84

Prior (06/30) 0.42

Current vs Prior +102.08%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +128.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01) 6,282

Calls: 3,664 (58%)

Puts: 2,618 (42%)

Prior (06/30) 9,823

Calls: 5,461 (56%)

Puts: 4,362 (44%)

Current vs Prior -36.05%

Prior 7-Day Total 26,713

Calls: 16,015 (60%)

Puts: 10,698 (40%)

Prior 7-Day Average 3,816

Calls: 2,287 (52%)

Puts: 2,139 (48%)

Current vs Prior 7-Day Avg +64.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.76% | 17.24%

Prior 15.87% | 23.02%

Current vs Prior -44.82% | -25.12%

Prior 7-Day Avg 15.95% | 21.15%

Current vs 7-Day Avg -45.08% | -18.49%

Prior 7-Day Eod 15.87% | 23.02%

Current vs 7-Day Eod -44.82% | -25.12%

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 29.03% | 29.48%

Calls: 27.27% | 29.52%

Puts: 30.80% | 29.43%

Current vs 7-Day Avg -49.34% | -37.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.04M) vs puts ($186.1K). Massive premium surge with dollar volume up 119% vs prior. Dollar volume significantly above 7-day average (836% higher). Above-average activity with volume up 60% vs prior.

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

🎯

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 -- 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. 8 found (avg delta 0.84, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 17	10.80	13.20	$12.00	20.0%	7	0.99	24
$30.00	Jul 17	8.70	10.80	$9.75	21.5%	51	0.96	159
$32.50	Jul 17	6.40	7.60	$7.00	17.1%	173	0.91	312
$35.00	Jul 17	4.00	5.50	$4.75	31.6%	667	0.84	1.1K
$37.50	Jul 17	2.55	4.20	$3.38	48.8%	434	0.71	341

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	5.40	6.30	$5.85	15.4%	2	0.95	3
$42.50	Jul 17	2.25	5.20	$3.73	79.1%	2	0.81	2
$40.00	Jul 17	0.75	2.95	$1.85	118.9%	46	0.53	--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 2.8K, top 667)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	4.00	5.50	$4.75	31.6%	667	0.84	1.1K
$37.50	Jul 17	2.55	4.20	$3.38	48.8%	434	0.71	341
$40.00	Jul 17	1.05	2.10	$1.58	66.5%	304	0.50	238
$42.50	Jul 17	0.45	0.70	$0.57	43.9%	227	0.26	124
$32.50	Jul 17	6.40	7.60	$7.00	17.1%	173	0.91	312

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 17	0.00	0.65	$0.33	197.0%	295	0.10	271
$35.00	Jul 17	0.35	0.70	$0.52	67.3%	286	0.17	51
$30.00	Jul 17	0.00	0.30	$0.15	200.0%	82	0.05	280
$40.00	Jul 17	0.75	2.95	$1.85	118.9%	46	0.53	--
$27.50	Jul 17	0.00	0.10	$0.05	200.0%	33	0.02	79

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 12.89, avg 6.71)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$47.50	Jul 17	$0.20	$2.30	$0.20	11.50	$45.20
$42.50	$45.00	Jul 17	$0.27	$2.23	$0.27	8.26	$42.77
$40.00	$42.50	Jul 17	$1.01	$1.49	$1.01	1.48	$41.01
$35.00	$37.50	Jul 17	$1.37	$1.13	$1.37	0.82	$36.37

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.50	$30.00	Jul 17	$0.18	$2.32	$0.18	12.89	$32.32
$35.00	$32.50	Jul 17	$0.19	$2.31	$0.19	12.16	$34.81
$37.50	$35.00	Jul 17	$0.43	$2.07	$0.43	4.81	$37.07
$40.00	$37.50	Jul 17	$0.90	$1.60	$0.90	1.78	$39.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 9.00, avg 2.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.50	$30.00	Jul 17	$2.25	$2.25	$0.25	9.00	$29.75
$32.50	$35.00	Jul 17	$2.25	$2.25	$0.25	9.00	$34.75
$37.50	$40.00	Jul 17	$1.80	$1.80	$0.70	2.57	$39.30
$35.00	$37.50	Jul 17	$1.37	$1.37	$1.13	1.21	$36.37
$40.00	$42.50	Jul 17	$1.01	$1.01	$1.49	0.68	$41.01

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$42.50	Jul 17	$2.12	$2.12	$0.38	5.58	$42.88
$42.50	$40.00	Jul 17	$1.88	$1.88	$0.62	3.03	$40.62
$40.00	$37.50	Jul 17	$0.90	$0.90	$1.60	0.56	$39.10
$37.50	$35.00	Jul 17	$0.43	$0.43	$2.07	0.21	$37.07
$32.50	$30.00	Jul 17	$0.18	$0.18	$2.32	0.08	$32.32

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. 8 found (cheapest 8.76% of stock, avg 16.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 17	$1.58	$1.85	$3.43	$36.57	$43.43	8.76%
$42.50	Jul 17	$0.57	$3.73	$4.30	$38.20	$46.80	10.98%
$37.50	Jul 17	$3.38	$0.95	$4.33	$33.17	$41.83	11.06%
$35.00	Jul 17	$4.75	$0.52	$5.27	$29.73	$40.27	13.46%
$45.00	Jul 17	$0.30	$5.85	$6.15	$38.85	$51.15	15.70%
$32.50	Jul 17	$7.00	$0.33	$7.33	$25.17	$39.83	18.72%
$30.00	Jul 17	$9.75	$0.15	$9.90	$20.10	$39.90	25.28%
$27.50	Jul 17	$12.00	$0.05	$12.05	$15.45	$39.55	30.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.10% of stock, avg 3.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$32.50	Jul 17	$0.10	$0.33	$0.43	$32.07	$47.93
$47.50	$35.00	Jul 17	$0.10	$0.52	$0.62	$34.38	$48.12
$45.00	$32.50	Jul 17	$0.30	$0.33	$0.63	$31.87	$45.63
$45.00	$35.00	Jul 17	$0.30	$0.52	$0.82	$34.18	$45.82
$42.50	$32.50	Jul 17	$0.57	$0.33	$0.90	$31.60	$43.40
$47.50	$37.50	Jul 17	$0.10	$0.95	$1.05	$36.45	$48.55
$42.50	$35.00	Jul 17	$0.57	$0.52	$1.09	$33.91	$43.59
$45.00	$37.50	Jul 17	$0.30	$0.95	$1.25	$36.25	$46.25
$42.50	$37.50	Jul 17	$0.57	$0.95	$1.52	$35.98	$44.02
$40.00	$32.50	Jul 17	$1.58	$0.33	$1.91	$30.59	$41.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.95, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
40/42	45/48	Jul 17	$2.08	$0.42	4.95	$40.42	$47.08
32/35	38/40	Jul 17	$1.99	$0.51	3.90	$33.01	$39.49
30/32	38/40	Jul 17	$1.98	$0.52	3.81	$30.52	$39.48
30/32	35/38	Jul 17	$1.55	$0.95	1.63	$30.95	$36.55
35/38	40/42	Jul 17	$1.44	$1.06	1.36	$36.06	$41.44
32/35	40/42	Jul 17	$1.20	$1.30	0.92	$33.80	$41.20
30/32	40/42	Jul 17	$1.19	$1.31	0.91	$31.31	$41.19
38/40	42/45	Jul 17	$1.17	$1.33	0.88	$38.83	$43.67
38/40	45/48	Jul 17	$1.10	$1.40	0.79	$38.90	$46.10
35/38	42/45	Jul 17	$0.70	$1.80	0.39	$36.80	$43.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 34.71, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$42.50	$45.00	$47.50	Jul 17	$0.07	$2.43	34.71
$30.00	$32.50	$35.00	Jul 17	$0.50	$2.00	4.00
$40.00	$42.50	$45.00	Jul 17	$0.74	$1.76	2.38
$37.50	$40.00	$42.50	Jul 17	$0.79	$1.71	2.16
$32.50	$35.00	$37.50	Jul 17	$0.88	$1.62	1.84

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.50	$30.00	$32.50	Jul 17	$0.08	$2.42	30.25
$32.50	$35.00	$37.50	Jul 17	$0.24	$2.26	9.42
$40.00	$42.50	$45.00	Jul 17	$0.24	$2.26	9.42
$35.00	$37.50	$40.00	Jul 17	$0.47	$2.03	4.32
$37.50	$40.00	$42.50	Jul 17	$0.98	$1.52	1.55

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 $-0.03, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$45.00	1:2	Jul 17	-$0.03	$2.47
$35.00	$37.50	1:2	Jul 17	-$2.01	$0.49
$45.00	$47.50	1:2	Jul 17	$0.10	$2.40
$37.50	$40.00	1:2	Jul 17	$0.22	$2.28
$40.00	$42.50	1:2	Jul 17	$0.44	$2.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.50	1:2	Jul 17	-$0.05	$2.45
$37.50	$35.00	1:2	Jul 17	-$0.09	$2.41
$35.00	$32.50	1:2	Jul 17	-$0.14	$2.36
$45.00	$42.50	1:2	Jul 17	-$1.61	$0.89
$32.50	$30.00	1:2	Jul 17	$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.68%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Jul 17	$1.05	0.50	2.1%	2.68%	4.83%	304	238
$42.50	Jul 17	$0.45	0.26	8.5%	1.15%	9.68%	227	124
$45.00	Jul 17	$0.20	0.14	14.9%	0.51%	15.42%	81	65

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. 119 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 $32.50 09-18 call last traded $3.90 on 06/26 (now $8.20/$8.70) — try a limit near $8.20. Also watch the $35.00 12-18 call last traded $4.79 on 06/08 (now $8.40/$9.20) — try a limit near $8.40; the $27.50 09-18 call last traded $3.90 on 06/22 (now $11.90/$13.10) — try a limit near $11.90. Most tradeable put: the $50.00 09-18 put last traded $18.65 on 06/11 (now $10.40/$12.10) — try a limit near $11.25.

CALLS (71)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$40.00	Jul 17	$1.05	$2.10	$1.58	$0.75 06/26	$0.22–$1.58		$1.05	238
$40.00	Aug 21	$2.80	$3.70	$3.25	$1.00 06/26	$0.48–$3.25		$2.80	88
$40.00	Sep 18	$3.50	$4.50	$4.00	$1.20 06/18	$0.73–$4.00		$3.50	--
$40.00	Dec 18	$6.00	$8.00	$7.00	$2.53 05/26	$1.90–$7.00		$6.00	55
$40.00	Jan 15	$6.00	$8.20	$7.10	$3.30 06/26	$1.98–$7.10		$6.00	93
$40.00	Jan 21	$11.50	$12.80	$12.15	$6.18 06/24	$4.90–$12.15		$11.50	--
$37.50	Jul 17	$2.55	$4.20	$3.38	$0.90 06/26	$0.28–$3.38		$2.55	341
$37.50	Sep 18	$4.70	$6.20	$5.45	$2.13 06/17	$1.02–$5.45		$4.70	--
$37.50	Dec 18	$6.40	$9.20	$7.80	$3.20 06/17	$2.30–$7.80		$6.40	--
$37.50	Jan 21	$11.00	$15.50	$13.25	$8.48 06/04	$6.00–$13.25		$11.00	--
$37.50	Jan 15	$7.30	$9.20	$8.25	--	$5.15–$8.25		$7.30	23
$37.50	Aug 21	$4.10	$4.80	$4.45	--	$4.45–$4.45	—	$4.10	29
$42.50	Jul 17	$0.45	$0.70	$0.57	$0.30 06/26	$0.25–$2.50		$0.45	124
$42.50	Aug 21	$1.65	$2.55	$2.10	$0.85 06/26	$0.40–$2.10		$1.65	6
$42.50	Sep 18	$2.50	$4.00	$3.25	$2.00 06/02	$0.55–$3.25		$2.50	--
$42.50	Jan 15	$5.20	$7.00	$6.10	$2.42 05/22	$1.73–$6.10		$5.20	23
$35.00	Jul 17	$4.00	$5.50	$4.75	$1.99 06/26	$0.55–$4.75		$4.00	1.1K
$35.00	Aug 21	$5.40	$7.10	$6.25	$1.80 06/26	$1.02–$6.25		$5.40	66
$35.00	Sep 18	$6.00	$7.80	$6.90	$4.28 06/02	$1.40–$6.90		$6.00	14
$35.00	Dec 18	$8.40	$9.20	$8.80	$4.79 06/08	$2.63–$8.80		$8.40	52
$35.00	Jan 15	$8.10	$11.10	$9.60	$2.97 06/22	$3.08–$9.60		$8.10	--
$35.00	Jan 21	$12.00	$16.50	$14.25	$8.60 06/16	$7.00–$14.25		$12.00	--
$45.00	Jul 17	$0.20	$0.40	$0.30	$0.20 06/26	$0.13–$1.23		$0.20	65
$45.00	Aug 21	$1.10	$1.85	$1.48	$0.47 06/26	$0.43–$1.48		$1.10	31
$45.00	Sep 18	$0.95	$3.60	$2.28	$1.00 06/09	$0.53–$2.28		$1.00	43
$45.00	Dec 18	$4.20	$5.10	$4.65	$2.00 06/09	$1.33–$4.65		$4.20	--
$45.00	Jan 15	$4.20	$6.50	$5.35	$1.05 05/13	$1.55–$5.35		$4.20	20
$32.50	Jul 17	$6.40	$7.60	$7.00	$3.10 06/26	$0.78–$7.00		$6.40	312
$32.50	Sep 18	$8.20	$8.70	$8.45	$3.90 06/26	$1.88–$8.45		$8.20	286
$32.50	Dec 18	$9.70	$11.60	$10.65	$4.10 06/22	$3.45–$10.65		$9.70	--
$32.50	Jan 15	$9.40	$12.10	$10.75	$4.25 06/22	$3.80–$10.75		$9.40	--
$32.50	Jan 21	$13.00	$17.50	$15.25	$9.72 06/15	$7.75–$15.25		$13.00	--
$32.50	Aug 21	$6.80	$9.10	$7.95	--	$4.80–$7.95		$6.80	4
$47.50	Jul 17	$0.05	$0.15	$0.10	$0.15 06/26	$0.10–$1.33		$0.10	69
$47.50	Sep 18	$1.00	$2.10	$1.55	$0.65 06/11	$0.50–$1.55		$1.00	--
$47.50	Jan 21	$8.00	$12.00	$10.00	$6.00 05/29	$4.05–$10.00		$8.00	--
$47.50	Aug 21	$0.70	$1.40	$1.05	--	$0.55–$1.05		$0.70	19
$30.00	Jul 17	$8.70	$10.80	$9.75	$3.28 06/26	$1.35–$9.75		$8.70	159
$30.00	Aug 21	$8.80	$11.10	$9.95	$4.80 06/26	$2.15–$9.95		$8.80	--
$30.00	Sep 18	$9.70	$10.90	$10.30	$2.54 06/22	$2.68–$10.30		$9.70	--
$30.00	Jan 15	$11.00	$14.00	$12.50	$4.50 06/23	$5.10–$12.50		$11.00	--
$30.00	Jan 21	$15.00	$18.50	$16.75	$10.77 06/15	$8.75–$16.75		$15.00	--
$50.00	Sep 18	$0.85	$1.60	$1.23	$0.40 06/08	$0.48–$1.40		$0.85	22
$50.00	Dec 18	$2.70	$3.50	$3.10	$1.15 06/08	$0.93–$3.10		$2.70	--
$50.00	Jan 21	$6.50	$11.50	$9.00	$7.50 06/01	$3.80–$9.00		$7.50	--
$27.50	Jul 17	$10.80	$13.20	$12.00	$3.70 06/24	$2.45–$12.00		$10.80	24
$27.50	Aug 21	$11.50	$13.50	$12.50	$4.58 06/22	$2.95–$12.50		$11.50	--
$27.50	Sep 18	$11.90	$13.10	$12.50	$3.90 06/22	$3.75–$12.50		$11.90	21
$27.50	Dec 18	$12.60	$15.20	$13.90	$6.62 05/04	$5.55–$13.90		$12.60	--
$27.50	Jan 21	$16.80	$20.00	$18.40	$10.79 06/24	$9.00–$18.40		$16.80	--
$52.50	Jan 15	$1.25	$4.10	$2.68	$0.70 06/22	$0.85–$2.80		$1.25	--
$25.00	Jul 17	$13.30	$16.20	$14.75	$8.60 06/26	$3.90–$14.75		$13.30	4
$25.00	Sep 18	$13.60	$16.30	$14.95	$8.20 06/04	$5.50–$14.95		$13.60	--
$25.00	Jan 15	$14.40	$17.90	$16.15	$8.32 05/04	$7.20–$16.15		$14.40	--
$55.00	Sep 18	$0.05	$1.45	$0.75	$0.40 06/10	$0.38–$1.48		$0.40	25
$55.00	Dec 18	$1.35	$2.95	$2.15	$0.85 06/24	$0.63–$2.15		$1.35	--
$22.50	Aug 21	$15.90	$18.90	$17.40	$10.60 06/26	$6.60–$17.40		$15.90	--
$22.50	Dec 18	$16.80	$19.50	$18.15	$9.87 05/04	$8.20–$18.15		$16.80	--
$22.50	Jan 21	$18.50	$23.00	$20.75	$11.00 05/12	$11.25–$20.75		$18.50	--
$20.00	Jan 21	$20.00	$25.00	$22.50	$11.58 05/13	$12.50–$22.50		$20.00	--
$20.00	Sep 18	$18.50	$21.10	$19.80	--	$14.15–$19.80		$18.50	1
$60.00	Sep 18	$0.00	$0.95	$0.48	$0.10 06/22	$0.38–$1.33		$0.10	--
$60.00	Dec 18	$0.25	$2.40	$1.33	$1.40 06/01	$0.43–$1.50		$1.33	--
$60.00	Jan 15	$1.50	$2.35	$1.93	$1.12 06/10	$0.45–$1.93		$1.50	343
$60.00	Jan 21	$6.00	$7.00	$6.50	$3.00 05/19	$3.10–$6.50		$6.00	--
$17.50	Jan 21	$23.00	$26.50	$24.75	$17.50 06/26	$14.00–$24.75		$23.00	--
$15.00	Jan 15	$23.00	$26.80	$24.90	$17.70 06/12	$14.10–$24.90		$23.00	--
$15.00	Jan 21	$25.00	$28.00	$26.50	$18.68 06/16	$15.50–$26.50		$25.00	--
$65.00	Sep 18	$0.00	$0.40	$0.20	$0.25 06/26	$0.20–$1.25		$0.20	--
$65.00	Jan 21	$3.70	$6.50	$5.10	$2.60 06/09	$2.90–$5.10		$3.70	--
$75.00	Dec 18	$0.45	$0.90	$0.68	$0.33 06/26	$0.23–$0.68		$0.45	--

PUTS (48)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$40.00	Sep 18	$3.40	$4.90	$4.15	$9.75 06/26	$4.15–$12.65		$4.15	29
$40.00	Dec 18	$5.60	$6.80	$6.20	$11.05 06/26	$6.20–$13.40		$6.20	--
$40.00	Jan 21	$8.00	$13.00	$10.50	$13.50 06/26	$10.50–$15.50		$10.50	--
$37.50	Jul 17	$0.60	$1.30	$0.95	$5.60 06/26	$0.95–$9.65		$0.95	--
$37.50	Aug 21	$1.95	$2.65	$2.30	$6.50 06/26	$2.30–$10.15		$2.30	6
$37.50	Sep 18	$2.45	$3.60	$3.03	$8.03 06/08	$3.03–$10.25		$3.03	--
$37.50	Dec 18	$4.60	$5.70	$5.15	$9.53 05/29	$5.15–$10.95		$5.15	--
$37.50	Jan 21	$6.50	$11.50	$9.00	$13.64 05/12	$9.00–$13.50		$9.00	--
$42.50	Jul 17	$2.25	$5.20	$3.73	$10.54 06/26	$3.73–$14.35		$3.73	2
$42.50	Jan 21	$9.50	$14.00	$11.75	$15.54 06/10	$11.75–$17.50		$11.75	--
$35.00	Jul 17	$0.35	$0.70	$0.52	$3.41 06/01	$0.52–$7.20		$0.52	51
$35.00	Sep 18	$1.20	$2.65	$1.92	$8.61 05/06	$1.92–$8.15		$1.92	30
$35.00	Jan 21	$5.50	$10.00	$7.75	$10.50 06/04	$7.75–$11.50		$7.75	--
$35.00	Aug 21	$1.00	$1.85	$1.43	--	$1.43–$1.43	—	$1.00	3
$45.00	Jul 17	$5.40	$6.30	$5.85	$12.60 06/26	$5.85–$16.70		$5.85	3
$32.50	Jul 17	$0.00	$0.65	$0.33	$2.63 06/26	$0.33–$5.45		$0.33	271
$32.50	Sep 18	$1.25	$1.55	$1.40	$4.44 06/15	$1.40–$6.30		$1.40	38
$32.50	Dec 18	$2.50	$3.50	$3.00	$6.43 05/08	$3.00–$7.70		$3.00	--
$32.50	Jan 21	$4.00	$7.10	$5.55	$9.90 06/22	$5.55–$10.25		$5.55	--
$47.50	Sep 18	$8.50	$10.00	$9.25	--	$9.25–$9.25	—	$8.50	11
$30.00	Jul 17	$0.00	$0.30	$0.15	$1.41 06/26	$0.15–$3.55		$0.15	280
$30.00	Aug 21	$0.25	$0.80	$0.53	$3.17 06/25	$0.53–$4.15		$0.53	5
$30.00	Sep 18	$0.55	$1.20	$0.88	$4.80 06/22	$0.88–$4.65		$0.88	1.0K
$30.00	Jan 15	$1.70	$2.95	$2.33	$4.54 06/26	$2.33–$6.15		$2.33	--
$50.00	Sep 18	$10.40	$12.10	$11.25	$18.65 06/11	$11.25–$21.90		$11.25	20
$27.50	Jul 17	$0.00	$0.10	$0.05	$0.67 06/26	$0.05–$2.05		$0.05	79
$27.50	Aug 21	$0.10	$1.65	$0.88	$2.78 06/22	$0.88–$2.80		$0.88	--
$27.50	Sep 18	$0.45	$0.70	$0.57	$3.20 06/22	$0.57–$3.20		$0.57	--
$27.50	Jan 15	$1.50	$2.25	$1.88	$3.30 05/29	$1.88–$4.70		$1.88	--
$25.00	Jul 17	$0.00	$0.05	$0.03	$1.05 06/22	$0.03–$1.02		$0.03	111
$25.00	Aug 21	$0.00	$1.25	$0.63	$0.80 06/26	$0.57–$1.73		$0.63	--
$25.00	Sep 18	$0.25	$0.45	$0.35	$1.25 06/26	$0.35–$2.08		$0.35	557
$25.00	Dec 18	$0.10	$2.35	$1.23	$2.90 06/08	$1.23–$3.38		$1.23	--
$25.00	Jan 15	$0.00	$3.20	$1.60	$3.05 06/25	$1.60–$3.53		$1.60	--
$55.00	Jan 21	$18.50	$22.50	$20.50	$25.52 05/29	$20.50–$28.00		$20.50	--
$22.50	Jul 17	$0.00	$0.05	$0.03	$0.15 06/26	$0.03–$0.68		$0.03	--
$22.50	Sep 18	$0.00	$0.95	$0.48	$1.00 06/18	$0.48–$1.38		$0.48	--
$22.50	Dec 18	$0.50	$1.60	$1.05	$1.92 06/15	$1.05–$2.33		$1.05	--
$20.00	Jul 17	$0.00	$0.05	$0.03	$0.31 06/17	$0.03–$1.15		$0.03	111
$20.00	Aug 21	$0.00	$1.40	$0.70	$0.45 06/22	$0.43–$1.27		$0.45	--
$20.00	Sep 18	$0.00	$1.15	$0.57	$0.57 06/09	$0.48–$1.38		$0.57	--
$20.00	Dec 18	$0.00	$2.35	$1.18	$0.95 06/03	$1.05–$1.95		$0.95	--
$20.00	Jan 15	$0.00	$2.60	$1.30	$1.05 06/01	$1.20–$2.00		$1.05	--
$17.50	Jul 17	$0.00	$2.15	$1.08	$0.11 06/22	$0.03–$1.10		$0.11	--
$17.50	Sep 18	$0.05	$0.15	$0.10	$0.23 06/26	$0.10–$0.38		$0.10	--
$17.50	Dec 18	$0.10	$0.85	$0.48	$0.55 06/16	$0.48–$1.83		$0.48	--
$17.50	Jan 15	$0.00	$2.50	$1.25	$1.00 06/09	$0.98–$1.60		$1.00	--
$15.00	Dec 18	$0.00	$1.85	$0.93	$0.72 06/25	$0.50–$1.42		$0.72	--

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 2,653

Total Puts 2,228

Put/Call Ratio 0.84

Net Difference 425

Prior's Put/Call Breakdown

Total Calls 2,156

Total Puts 896

Put/Call Ratio 0.42

Net Difference 1,260

Prior 7-Day Put/Call Summary

Total Calls 3,887

Total Puts 1,414

Average Put/Call Ratio 0.37

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...

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