Tour v344
PRGS
PROGRESS SOFTWARE CO
$40.35 +3.65%
$40.44 (+0.22%)🌙
as of 07/16 06:53 PM
(7/15 19:01) ◀
|
Thursday, July 16, 2026 (6:53pm)
January 2026
|
▶ (7/17 19:10)
◀ 7/16 18:53 ▶

Option Volume

Detail
ℹ
Current (07/16) 494
Calls: 355 (72%)
Puts: 139 (28%)
Prior (07/15) 162
Calls: 105 (65%)
Puts: 57 (35%)
Current vs Prior +204.94%
Calls: +238.10% (Calls)
Puts: +143.86% (Puts)
Prior 7-Day Total 1,519
Calls: 1,122 (74%)
Puts: 397 (26%)
Prior 7-Day Average 217
Calls: 160 (74%)
Puts: 56 (26%)
Current vs Prior 7-Day Avg +127.65%
Calls: +121.48%
Puts: +145.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $146.0K
Calls: $124.4K (85%)
Puts: $21.6K (15%)
Prior (07/15) $23.2K
Calls: $18.3K (79%)
Puts: $5.0K (21%)
Current vs Prior +528.24%
Calls: +581.42%
Puts: +333.39%
Prior 7-Day Total $222.3K
Calls: $169.1K (76%)
Puts: $53.2K (24%)
Prior 7-Day Average $31.8K
Calls: $24.2K (76%)
Puts: $7.6K (24%)
Current vs Prior 7-Day Avg +359.61%
Calls: +414.86%
Puts: +184.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.39
Prior (07/15) 0.54
Current vs Prior -27.87%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -50.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 1,988
Calls: 1,856 (93%)
Puts: 132 (7%)
Prior (07/15) 1,535
Calls: 907 (59%)
Puts: 628 (41%)
Current vs Prior +29.51%
Prior 7-Day Total 8,756
Calls: 6,624 (76%)
Puts: 2,132 (24%)
Prior 7-Day Average 1,250
Calls: 946 (76%)
Puts: 304 (24%)
Current vs Prior 7-Day Avg +58.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.06% | 12.76%5.06% | 12.76%
Prior 5.52% | 11.89%5.52% | 11.89%
Current vs Prior -8.46% | +7.32%-8.45% | +7.32%
Prior 7-Day Avg 6.10% | 12.96%6.10% | 12.96%
Current vs 7-Day Avg -17.13% | -1.53%-17.13% | -1.53%
Prior 7-Day Eod 5.52% | 11.89%5.52% | 11.89%
Current vs 7-Day Eod -8.46% | +7.32%-8.45% | +7.32%
Sentiment BULLISHBULLISH

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 85% of dollar volume in calls ($124.4K) vs puts ($21.6K). Massive premium surge with dollar volume up 528% vs prior. Dollar volume significantly above 7-day average (360% higher). Unusually high activity with volume up 205% 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 10 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 178.3010.90$9.6027.1%11.00129
$37.50Jul 171.454.00$2.7393.4%531.00217
$32.50Jul 176.208.20$7.2027.8%20.98238
$35.00Jul 173.106.90$5.0076.0%510.91--
$32.50Aug 216.709.40$8.0533.5%30.894
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 170.304.60$2.45175.5%10.892
$42.50Aug 213.304.40$3.8528.6%10.61--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 339, top 108)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 212.603.10$2.8517.5%1080.56154
$37.50Jul 171.454.00$2.7393.4%531.00217
$35.00Jul 173.106.90$5.0076.0%510.91--
$42.50Jul 170.050.15$0.10100.0%110.10186
$40.00Jul 170.351.20$0.77110.4%50.51156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 211.301.70$1.5026.7%610.3022
$35.00Aug 210.501.10$0.8075.0%200.19--
$37.50Jul 170.000.60$0.30200.0%80.20--
$32.50Aug 210.100.80$0.45155.6%20.1156
$42.50Jul 170.304.60$2.45175.5%10.892

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 257.3%, max 449.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Jul 17Aug 21337.4%61.4%449.2%5242
$45.00Jul 17Aug 21271.7%51.2%430.9%469
$35.00Jul 17Aug 21282.3%57.0%395.5%52--
$42.50Jul 17Aug 21109.2%46.9%132.7%16781
$40.00Jul 17Aug 21113.4%49.7%128.1%113310
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Jul 17Aug 21109.2%46.9%132.7%22
$37.50Jul 17Aug 21129.2%55.7%132.1%6922

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 6.14, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$45.00Aug 21$0.51$1.99$0.513.90$43.01
$45.00$47.50Aug 21$0.54$1.96$0.543.63$45.54
$40.00$42.50Jul 17$0.67$1.83$0.672.73$40.67
$40.00$42.50Aug 21$1.32$1.18$1.320.89$41.32
$35.00$40.00Aug 21$3.20$1.80$3.200.56$38.20
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.00$32.50Aug 21$0.35$2.15$0.356.14$34.65
$37.50$35.00Aug 21$0.70$1.80$0.702.57$36.80
$42.50$37.50Jul 17$2.15$2.85$2.151.33$40.35
$42.50$37.50Aug 21$2.35$2.65$2.351.13$40.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 24.00, avg 3.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.50Jul 17$2.40$2.40$0.1024.00$32.40
$35.00$37.50Jul 17$2.27$2.27$0.239.87$37.27
$32.50$35.00Jul 17$2.20$2.20$0.307.33$34.70
$32.50$35.00Aug 21$2.00$2.00$0.504.00$34.50
$37.50$40.00Jul 17$1.96$1.96$0.543.63$39.46
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$37.50Aug 21$2.35$2.35$2.650.89$40.15
$42.50$37.50Jul 17$2.15$2.15$2.850.75$40.35
$37.50$35.00Aug 21$0.70$0.70$1.800.39$36.80
$35.00$32.50Aug 21$0.35$0.35$2.150.16$34.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.21, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 17Aug 21$0.49271.7%51.2%
$32.50Jul 17Aug 21$0.85337.4%61.4%
$35.00Jul 17Aug 21$1.05282.3%57.0%
$42.50Jul 17Aug 21$1.43109.2%46.9%
$40.00Jul 17Aug 21$2.08113.4%49.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 17Aug 21$1.20129.2%55.7%
$42.50Jul 17Aug 21$1.40109.2%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.32% of stock, avg 13.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.50Jul 17$0.10$2.45$2.55$39.95$45.056.32%
$37.50Jul 17$2.73$0.30$3.03$34.47$40.537.51%
$42.50Aug 21$1.53$3.85$5.38$37.12$47.8813.33%
$35.00Aug 21$6.05$0.80$6.85$28.15$41.8516.98%
$32.50Aug 21$8.05$0.45$8.50$24.00$41.0021.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.99% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$37.50Jul 17$0.10$0.30$0.40$37.10$42.90
$45.00$37.50Jul 17$0.53$0.30$0.83$36.67$45.83
$47.50$32.50Aug 21$0.48$0.45$0.93$31.57$48.43
$47.50$30.00Aug 21$0.48$0.60$1.08$28.92$48.58
$47.50$35.00Aug 21$0.48$0.80$1.28$33.72$48.78
$45.00$32.50Aug 21$1.02$0.45$1.47$31.03$46.47
$45.00$30.00Aug 21$1.02$0.60$1.62$28.38$46.62
$45.00$35.00Aug 21$1.02$0.80$1.82$33.18$46.82
$42.50$32.50Aug 21$1.53$0.45$1.98$30.52$44.48
$47.50$37.50Aug 21$0.48$1.50$1.98$35.52$49.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 4.21, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/3840/42Aug 21$2.02$0.484.21$35.48$42.02
32/3540/42Aug 21$1.67$0.832.01$33.33$41.67
38/4245/48Aug 21$2.89$2.111.37$39.61$47.89
35/3845/48Aug 21$1.24$1.260.98$36.26$46.24
35/3842/45Aug 21$1.21$1.290.94$36.29$43.71
32/3545/48Aug 21$0.89$1.610.55$34.11$45.89
32/3542/45Aug 21$0.86$1.640.52$34.14$43.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 11.50, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$32.50$35.00Jul 17$0.20$2.3011.50
$35.00$37.50$40.00Jul 17$0.31$2.197.06
$40.00$42.50$45.00Aug 21$0.81$1.692.09
$40.00$42.50$45.00Jul 17$1.10$1.401.27
$37.50$40.00$42.50Jul 17$1.29$1.210.94
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$32.50$35.00$37.50Aug 21$0.35$2.156.14
$30.00$32.50$35.00Aug 21$0.50$2.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.10, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.501:2Aug 21-$0.21$2.29
$35.00$37.501:2Jul 17-$0.46$2.04
$42.50$45.001:2Aug 21-$0.51$1.99
$42.50$45.001:2Jul 17-$0.96$1.54
$35.00$40.001:2Aug 21$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$32.501:2Aug 21-$0.10$2.40
$37.50$35.001:2Aug 21-$0.10$2.40
$32.50$30.001:2Aug 21-$0.75$1.75
$42.50$37.501:2Aug 21$0.85$4.15
$42.50$37.501:2Jul 17$1.85$3.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.85%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Aug 21$1.150.395.3%2.85%8.18%5595
$45.00Aug 21$0.800.2811.5%1.98%13.51%369
$47.50Aug 21$0.350.1617.7%0.87%18.59%141

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. 135 contracts (avg 551 vol/day, 135 traded recently)

PRGS averages only 551 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 $40.00 08-21 call last traded $1.80 on 07/10 (now $2.60/$3.10) — try a limit near $2.60. Also watch the $40.00 09-18 call last traded $3.17 on 07/08 (now $3.10/$3.90) — try a limit near $3.17; the $30.00 07-17 call last traded $9.21 on 07/10 (now $8.30/$10.90) — try a limit near $9.21. Most tradeable put: the $37.50 08-21 put last traded $2.17 on 07/09 (now $1.30/$1.70) — try a limit near $1.50.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Jul 17$0.35$1.20$0.77$0.60 07/10$0.22–$1.58$0.60156
$40.00Aug 21$2.60$3.10$2.85$1.80 07/10$0.48–$3.25$2.60154
$40.00Sep 18$3.10$3.90$3.50$3.17 07/08$0.73–$4.00$3.1720
$40.00Dec 18$5.40$6.60$6.00$4.75 07/08$1.90–$7.00$5.40--
$40.00Jan 15$4.40$7.60$6.00$6.10 07/06$1.98–$7.10$6.00--
$40.00Jan 21$10.60$12.80$11.70$11.40 07/08$4.90–$12.15$11.40--
$42.50Jul 17$0.05$0.15$0.10$0.25 07/10$0.10–$1.35$0.10186
$42.50Aug 21$1.15$1.90$1.53$2.20 07/02$0.40–$2.10$1.53595
$42.50Sep 18$1.20$2.95$2.08$2.00 06/02$0.55–$3.25$2.00--
$42.50Dec 18$3.30$5.30$4.30$4.44 07/10$1.60–$5.50$4.30--
$42.50Jan 15$3.90$6.80$5.35$5.80 07/01$1.73–$6.10$5.35--
$37.50Jul 17$1.45$4.00$2.73$1.45 07/10$0.28–$3.38$1.45217
$37.50Aug 21$3.00$5.60$4.30$2.18 07/09$0.70–$4.45$3.00--
$37.50Sep 18$3.90$5.40$4.65$3.90 07/10$1.02–$5.45$3.90--
$37.50Dec 18$6.10$8.70$7.40$3.20 06/17$2.30–$7.80$6.10--
$37.50Jan 15$6.50$8.30$7.40$6.70 07/10$2.53–$8.25$6.70--
$37.50Jan 21$11.00$15.20$13.10$8.48 06/04$6.00–$13.25$11.00--
$45.00Jul 17$0.00$1.05$0.53$0.38 07/10$0.05–$1.23$0.38--
$45.00Aug 21$0.80$1.25$1.02$0.75 07/10$0.43–$1.48$0.8069
$45.00Sep 18$1.05$1.95$1.50$1.20 07/09$0.53–$2.28$1.2047
$45.00Dec 18$3.40$4.50$3.95$4.02 07/10$1.33–$4.65$3.95--
$45.00Jan 15$3.00$5.90$4.45$3.60 07/09$1.55–$5.35$3.60--
$45.00Jan 21$8.00$13.00$10.50$10.01 07/01$4.50–$10.55$10.01--
$35.00Jul 17$3.10$6.90$5.00$3.40 07/10$0.55–$5.00$3.40--
$35.00Aug 21$4.70$7.40$6.05$5.10 07/10$1.02–$6.25$5.10--
$35.00Sep 18$5.30$8.00$6.65$6.00 07/07$1.40–$6.90$6.00--
$35.00Dec 18$8.30$9.60$8.95$9.10 07/01$2.63–$8.95$8.95--
$35.00Jan 15$7.10$10.80$8.95$2.97 06/22$3.08–$9.60$7.10--
$35.00Jan 21$12.00$16.70$14.35$8.60 06/16$7.00–$14.35$12.00--
$47.50Jul 17$0.00$0.20$0.10$0.20 07/10$0.05–$1.18$0.10--
$47.50Aug 21$0.35$0.60$0.48$0.48 07/10$0.33–$1.27$0.4841
$47.50Sep 18$0.90$1.20$1.05$1.00 07/07$0.55–$1.55$1.00--
$47.50Jan 15$2.20$4.60$3.40$4.50 07/01$1.30–$4.30$3.40--
$47.50Jan 21$7.50$11.80$9.65$6.00 05/29$4.05–$10.00$7.50--
$32.50Jul 17$6.20$8.20$7.20$5.40 07/10$0.78–$7.20$6.20238
$32.50Aug 21$6.70$9.40$8.05$7.20 07/06$1.48–$8.05$7.204
$32.50Sep 18$8.50$9.00$8.75$9.00 07/01$1.88–$8.75$8.75--
$32.50Dec 18$8.90$11.70$10.30$10.40 07/01$3.45–$10.65$10.30--
$32.50Jan 15$8.80$12.40$10.60$7.50 06/30$3.80–$10.75$8.80--
$32.50Jan 21$13.50$17.70$15.60$9.72 06/15$7.75–$15.60$13.50--
$50.00Jul 17$0.00$0.95$0.48$0.17 07/10$0.10–$0.57$0.17--
$50.00Aug 21$0.00$0.50$0.25$0.55 07/07$0.25–$1.27$0.25--
$50.00Sep 18$0.10$1.00$0.55$0.70 07/10$0.45–$1.40$0.55--
$50.00Dec 18$2.05$3.20$2.63$2.80 07/07$0.93–$3.10$2.63--
$50.00Jan 15$1.00$3.30$2.15$3.31 07/08$1.10–$3.58$2.15--
$50.00Jan 21$6.50$11.20$8.85$7.50 06/01$3.80–$9.00$7.50--
$30.00Jul 17$8.30$10.90$9.60$9.21 07/10$1.35–$9.75$9.21129
$30.00Aug 21$8.40$11.70$10.05$5.80 06/30$2.15–$10.05$8.40--
$30.00Sep 18$9.60$11.20$10.40$8.09 07/09$2.68–$10.40$9.60--
$30.00Jan 15$10.70$14.10$12.40$4.50 06/23$5.10–$12.50$10.70--
$30.00Jan 21$14.50$19.00$16.75$10.77 06/15$8.75–$16.75$14.50--
$52.50Sep 18$0.00$1.05$0.53$0.87 07/01$0.38–$1.33$0.53--
$52.50Jan 15$0.70$3.30$2.00$2.20 07/10$0.85–$2.80$2.00--
$52.50Jan 21$6.00$10.40$8.20$7.00 07/09$3.50–$8.50$7.00--
$27.50Jul 17$10.70$14.20$12.45$10.99 07/02$2.45–$12.45$10.99--
$27.50Aug 21$10.80$14.60$12.70$11.49 07/01$2.95–$12.70$11.49--
$27.50Sep 18$11.10$14.50$12.80$10.13 07/09$3.75–$12.80$11.10--
$27.50Jan 21$16.00$20.20$18.10$17.60 07/01$9.00–$18.40$17.60--
$55.00Sep 18$0.00$0.95$0.48$0.68 07/01$0.38–$1.30$0.48--
$55.00Dec 18$1.70$2.35$2.03$0.85 06/24$0.63–$2.15$1.70--
$25.00Jul 17$13.40$15.70$14.55$13.50 07/01$3.90–$14.75$13.50--
$25.00Aug 21$13.30$17.10$15.20$13.04 07/08$4.85–$15.20$13.30--
$25.00Sep 18$13.50$17.30$15.40$8.20 06/04$5.50–$15.40$13.50--
$57.50Dec 18$0.95$2.00$1.48$1.10 06/29$0.63–$1.68$1.10--
$22.50Aug 21$15.70$19.50$17.60$10.60 06/26$6.60–$17.60$15.70--
$60.00Sep 18$0.00$0.95$0.48$0.10 06/22$0.38–$1.20$0.10--
$60.00Dec 18$0.55$2.35$1.45$1.40 06/01$0.43–$1.50$1.40--
$60.00Jan 15$0.95$2.10$1.53$1.55 07/01$0.45–$1.93$1.53--
$60.00Jan 21$4.00$8.10$6.05$5.70 07/08$3.10–$6.50$5.70--
$20.00Jul 17$18.20$21.60$19.90$20.24 07/01$8.20–$19.90$19.90--
$20.00Sep 18$18.30$22.10$20.20$19.11 07/01$8.75–$20.20$19.11--
$20.00Jan 21$21.00$25.40$23.20$22.00 07/10$12.50–$23.20$22.00--
$17.50Jan 15$21.20$25.10$23.15$23.30 07/01$12.10–$23.15$23.15--
$17.50Jan 21$22.50$27.50$25.00$17.50 06/26$14.00–$25.00$22.50--
$65.00Sep 18$0.00$0.95$0.48$0.35 06/30$0.20–$1.13$0.35--
$65.00Jan 21$3.00$7.70$5.35$2.60 06/09$2.90–$5.35$3.00--
$15.00Jan 15$23.50$27.20$25.35$19.00 06/29$14.10–$25.35$23.50--
$15.00Jan 21$24.50$29.50$27.00$26.00 07/01$15.50–$27.00$26.00--
$75.00Dec 18$0.15$0.75$0.45$0.33 06/26$0.23–$0.68$0.33--
PUTS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Jul 17$0.30$2.25$1.27$2.55 07/08$1.27–$12.05$1.27--
$40.00Aug 21$1.95$2.65$2.30$3.20 07/08$2.30–$12.40$2.30--
$40.00Sep 18$2.90$3.50$3.20$3.90 07/01$3.20–$12.65$3.20--
$40.00Dec 18$4.90$5.60$5.25$7.59 07/01$5.25–$13.40$5.25--
$40.00Jan 21$7.50$12.50$10.00$13.50 06/26$10.00–$15.50$10.00--
$42.50Jul 17$0.30$4.60$2.45$2.90 07/02$2.45–$14.35$2.452
$42.50Sep 18$4.20$5.00$4.60$9.91 06/30$4.60–$14.90$4.60--
$42.50Jan 15$5.20$9.00$7.10$11.00 06/30$7.10–$15.50$7.10--
$42.50Jan 21$9.00$14.00$11.50$15.54 06/10$11.50–$17.50$11.50--
$37.50Jul 17$0.00$0.60$0.30$1.10 07/09$0.30–$9.65$0.30--
$37.50Aug 21$1.30$1.70$1.50$2.17 07/09$1.25–$10.15$1.5022
$37.50Sep 18$1.65$2.30$1.98$3.17 07/01$1.98–$10.25$1.98--
$37.50Dec 18$3.70$4.50$4.10$7.53 06/29$4.00–$10.95$4.10--
$37.50Jan 15$4.20$5.90$5.05$5.50 07/01$5.00–$11.15$5.05--
$45.00Jul 17$3.60$6.80$5.20$5.60 07/01$5.20–$16.70$5.20--
$35.00Jul 17$0.00$1.15$0.57$0.35 07/09$0.18–$7.20$0.35--
$35.00Aug 21$0.50$1.10$0.80$1.26 07/10$0.80–$8.00$0.80--
$35.00Sep 18$1.10$1.55$1.33$2.00 07/10$1.33–$8.15$1.3332
$35.00Dec 18$2.55$3.50$3.03$5.00 07/01$2.97–$9.45$3.03--
$35.00Jan 21$5.00$9.70$7.35$10.50 06/04$7.35–$11.50$7.35--
$47.50Sep 18$7.50$10.20$8.85$9.70 07/01$8.85–$19.45$8.85--
$32.50Jul 17$0.00$0.75$0.38$0.07 07/09$0.08–$5.45$0.07--
$32.50Aug 21$0.10$0.80$0.45$0.87 07/02$0.45–$5.80$0.4556
$32.50Sep 18$0.65$0.95$0.80$1.35 07/01$0.80–$6.30$0.80--
$32.50Jan 21$3.50$8.50$6.00$9.90 06/22$5.55–$10.25$6.00--
$50.00Jul 17$8.20$11.80$10.00$12.20 07/10$10.00–$12.95$10.00--
$50.00Sep 18$9.10$11.80$10.45$10.60 07/01$10.45–$21.90$10.45--
$30.00Jul 17$0.00$0.05$0.03$0.05 07/09$0.03–$3.55$0.03--
$30.00Aug 21$0.00$1.20$0.60$0.45 07/06$0.40–$4.15$0.4520
$30.00Sep 18$0.00$0.60$0.30$0.80 07/01$0.30–$4.65$0.30--
$30.00Jan 15$1.75$2.55$2.15$2.50 07/01$2.15–$6.15$2.15--
$27.50Jul 17$0.00$0.95$0.48$0.04 07/08$0.03–$2.05$0.04--
$27.50Aug 21$0.00$0.75$0.38$1.06 06/30$0.38–$2.80$0.38--
$27.50Sep 18$0.20$0.65$0.43$0.57 07/01$0.35–$3.20$0.43--
$27.50Jan 15$0.85$1.95$1.40$3.30 05/29$1.40–$4.70$1.40--
$55.00Jul 17$13.20$16.80$15.00$17.20 07/10$15.00–$17.65$15.00--
$55.00Jan 21$17.50$22.00$19.75$25.52 05/29$19.75–$28.00$19.75--
$25.00Jul 17$0.00$0.25$0.13$0.17 07/07$0.03–$1.02$0.13--
$25.00Aug 21$0.00$1.15$0.57$0.62 06/30$0.48–$1.73$0.57--
$25.00Sep 18$0.10$0.50$0.30$0.42 07/06$0.30–$2.08$0.30--
$25.00Dec 18$0.40$1.75$1.08$2.90 06/08$0.93–$3.38$1.08--
$25.00Jan 15$0.45$1.00$0.73$3.05 06/25$0.73–$3.53$0.73--
$22.50Jul 17$0.00$0.05$0.03$0.04 07/02$0.03–$0.68$0.03--
$22.50Sep 18$0.00$1.15$0.57$1.00 06/18$0.38–$1.27$0.57--
$22.50Dec 18$0.00$1.40$0.70$0.77 07/02$0.58–$2.33$0.70--
$20.00Jul 17$0.00$0.05$0.03$0.05 07/01$0.03–$0.57$0.03--
$20.00Aug 21$0.00$0.05$0.03$0.45 06/22$0.03–$1.27$0.03--
$20.00Sep 18$0.00$1.15$0.57$0.57 06/09$0.38–$1.38$0.57--
$20.00Dec 18$0.05$1.15$0.60$0.48 07/09$0.40–$1.60$0.48--
$20.00Jan 15$0.00$1.35$0.68$1.05 06/01$0.60–$1.75$0.68--
$17.50Jul 17$0.00$2.15$1.08$0.38 07/08$0.03–$1.10$0.38--
$17.50Aug 21$0.00$1.15$0.57$0.38 07/08$0.20–$1.18$0.38--
$17.50Sep 18$0.00$1.15$0.57$0.40 07/06$0.10–$1.10$0.40--
$17.50Dec 18$0.00$1.80$0.90$0.71 06/30$0.38–$1.83$0.71--
$17.50Jan 15$0.00$1.15$0.57$1.00 06/09$0.57–$1.53$0.57--
$15.00Dec 18$0.00$1.15$0.57$0.72 06/25$0.38–$1.42$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 355
Total Puts 139
Put/Call Ratio 0.39
Net Difference 216

Prior's Put/Call Breakdown

Total Calls 105
Total Puts 57
Put/Call Ratio 0.54
Net Difference 48

Prior 7-Day Put/Call Summary

Total Calls 1,122
Total Puts 397
Average Put/Call Ratio 0.79
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All