PRGS - Options Database

PRGS

PROGRESS SOFTWARE CO

$34.11 +0.80%

(6/29 18:00) ◀

Tuesday, June 30, 2026 (2:05pm)

▶

◀ 6/30 14:07

Option Volume

Detail

ℹ

Current (06/30 2:05pm) 1,417

Calls: 1,096 (77%)

Puts: 321 (23%)

Prior (06/29) 434

Calls: 264 (61%)

Puts: 170 (39%)

Current vs Prior +226.50%

Calls: +315.15% (Calls)

Puts: +88.82% (Puts)

Prior 7-Day Total 1,517

Calls: 931 (61%)

Puts: 586 (39%)

Prior 7-Day Average 758

Calls: 133 (61%)

Puts: 83 (39%)

Current vs Prior 7-Day Avg +86.82%

Calls: +724.06%

Puts: +283.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 2:05pm) $276.0K

Calls: $224.2K (81%)

Puts: $51.8K (19%)

Prior (06/29) $80.0K

Calls: $57.5K (72%)

Puts: $22.5K (28%)

Current vs Prior +244.94%

Calls: +289.66%

Puts: +130.48%

Prior 7-Day Total $253.2K

Calls: $158.7K (63%)

Puts: $94.5K (37%)

Prior 7-Day Average $126.6K

Calls: $22.7K (63%)

Puts: $13.5K (37%)

Current vs Prior 7-Day Avg +117.95%

Calls: +888.56%

Puts: +283.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 2:05pm) 0.29

Prior (06/29) 0.64

Current vs Prior -54.52%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -53.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 2:05pm) 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 22,011

Calls: 13,583 (62%)

Puts: 8,428 (38%)

Prior 7-Day Average 11,005

Calls: 6,791 (62%)

Puts: 4,214 (38%)

Current vs Prior 7-Day Avg -10.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 15.68% | 20.67%

Prior 17.13% | 22.28%

Current vs Prior -8.46% | -7.22%

Prior 7-Day Avg 16.50% | 21.41%

Current vs 7-Day Avg -4.93% | -3.47%

Prior 7-Day Eod 17.13% | 22.28%

Current vs 7-Day Eod -8.46% | -7.22%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.71% | 18.46%

Calls: 13.04% | 18.75%

Puts: 16.39% | 18.18%

Prior 7.58% | 10.95%

Calls: 5.40% | 5.71%

Puts: 9.76% | 16.19%

Current vs Prior +94.06% | +68.58%

Prior 7-Day Avg 7.58% | 10.95%

Calls: 5.40% | 5.71%

Puts: 9.76% | 16.19%

Current vs 7-Day Avg +94.06% | +68.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($224.2K) vs puts ($51.8K). Massive premium surge with dollar volume up 245% vs prior. Dollar volume significantly above 7-day average (118% higher). Unusually high activity with volume up 226% 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

🎯

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 2 of results (avg 5.2%, best 5.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.90	0.95	$0.93	5.4%	59	0.25	109

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.95	1.00	$0.98	5.1%	42	0.23	173

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.96, cheapest $0.93)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.90	0.95	$0.93	5.4%	59	0.25	109

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.95	1.00	$0.98	5.1%	42	0.23	173

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.72, highest 0.89)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 17	6.00	7.40	$6.70	20.9%	15	0.89	9
$30.00	Jul 17	4.70	5.40	$5.05	13.9%	10	0.78	127
$32.50	Jul 17	3.30	3.70	$3.50	11.4%	115	0.64	220

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	7.40	10.70	$9.05	36.5%	1	0.85	1
$37.50	Jul 17	4.40	4.90	$4.65	10.8%	1	0.65	1
$35.00	Jul 17	2.80	3.30	$3.05	16.4%	16	0.51	5

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 1.2K, top 484)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	2.15	2.45	$2.30	13.0%	484	0.49	793
$37.50	Jul 17	1.25	1.50	$1.38	18.1%	258	0.35	89
$32.50	Jul 17	3.30	3.70	$3.50	11.4%	115	0.64	220
$40.00	Jul 17	0.90	0.95	$0.93	5.4%	59	0.25	109
$42.50	Jul 17	0.30	0.60	$0.45	66.7%	20	0.15	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 17	1.75	1.95	$1.85	10.8%	152	0.36	73
$30.00	Jul 17	0.95	1.00	$0.98	5.1%	42	0.23	173
$27.50	Jul 17	0.25	0.55	$0.40	75.0%	23	0.11	41
$35.00	Jul 17	2.80	3.30	$3.05	16.4%	16	0.51	5
$25.00	Jul 17	0.15	0.35	$0.25	80.0%	14	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. 11 found (best R:R 15.67, avg 3.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.50	$40.00	Jul 17	$0.45	$2.05	$0.45	4.56	$37.95
$40.00	$42.50	Jul 17	$0.48	$2.02	$0.48	4.21	$40.48
$35.00	$37.50	Jul 17	$0.92	$1.58	$0.92	1.72	$35.92
$32.50	$35.00	Jul 17	$1.20	$1.30	$1.20	1.08	$33.70
$30.00	$32.50	Jul 17	$1.55	$0.95	$1.55	0.61	$31.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.50	$25.00	Jul 17	$0.15	$2.35	$0.15	15.67	$27.35
$30.00	$27.50	Jul 17	$0.58	$1.92	$0.58	3.31	$29.42
$32.50	$30.00	Jul 17	$0.87	$1.63	$0.87	1.87	$31.63
$35.00	$32.50	Jul 17	$1.20	$1.30	$1.20	1.08	$33.80
$37.50	$35.00	Jul 17	$1.60	$0.90	$1.60	0.56	$35.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 7.33, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.50	$30.00	Jul 17	$1.65	$1.65	$0.85	1.94	$29.15
$30.00	$32.50	Jul 17	$1.55	$1.55	$0.95	1.63	$31.55
$32.50	$35.00	Jul 17	$1.20	$1.20	$1.30	0.92	$33.70
$35.00	$37.50	Jul 17	$0.92	$0.92	$1.58	0.58	$35.92
$40.00	$42.50	Jul 17	$0.48	$0.48	$2.02	0.24	$40.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$37.50	Jul 17	$4.40	$4.40	$0.60	7.33	$38.10
$37.50	$35.00	Jul 17	$1.60	$1.60	$0.90	1.78	$35.90
$35.00	$32.50	Jul 17	$1.20	$1.20	$1.30	0.92	$33.80
$32.50	$30.00	Jul 17	$0.87	$0.87	$1.63	0.53	$31.63
$30.00	$27.50	Jul 17	$0.58	$0.58	$1.92	0.30	$29.42

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. 6 found (cheapest 15.68% of stock, avg 19.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.50	Jul 17	$3.50	$1.85	$5.35	$27.15	$37.85	15.68%
$35.00	Jul 17	$2.30	$3.05	$5.35	$29.65	$40.35	15.68%
$30.00	Jul 17	$5.05	$0.98	$6.03	$23.97	$36.03	17.68%
$37.50	Jul 17	$1.38	$4.65	$6.03	$31.47	$43.53	17.68%
$27.50	Jul 17	$6.70	$0.40	$7.10	$20.40	$34.60	20.82%
$42.50	Jul 17	$0.45	$9.05	$9.50	$33.00	$52.00	27.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 2.05% of stock, avg 6.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$25.00	Jul 17	$0.45	$0.25	$0.70	$24.30	$43.20
$42.50	$27.50	Jul 17	$0.45	$0.40	$0.85	$26.65	$43.35
$40.00	$25.00	Jul 17	$0.93	$0.25	$1.18	$23.82	$41.18
$40.00	$27.50	Jul 17	$0.93	$0.40	$1.33	$26.17	$41.33
$42.50	$30.00	Jul 17	$0.45	$0.98	$1.43	$28.57	$43.93
$37.50	$25.00	Jul 17	$1.38	$0.25	$1.63	$23.37	$39.13
$37.50	$27.50	Jul 17	$1.38	$0.40	$1.78	$25.72	$39.28
$40.00	$30.00	Jul 17	$0.93	$0.98	$1.91	$28.09	$41.91
$42.50	$32.50	Jul 17	$0.45	$1.85	$2.30	$30.20	$44.80
$37.50	$30.00	Jul 17	$1.38	$0.98	$2.36	$27.64	$39.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.95, avg credit $1.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
35/38	40/42	Jul 17	$2.08	$0.42	4.95	$35.42	$42.08
30/32	35/38	Jul 17	$1.79	$0.71	2.52	$30.71	$36.79
28/30	32/35	Jul 17	$1.78	$0.72	2.47	$28.22	$34.28
25/28	30/32	Jul 17	$1.70	$0.80	2.12	$25.80	$31.70
32/35	40/42	Jul 17	$1.68	$0.82	2.05	$33.32	$41.68
32/35	38/40	Jul 17	$1.65	$0.85	1.94	$33.35	$39.15
28/30	35/38	Jul 17	$1.50	$1.00	1.50	$28.50	$36.50
25/28	32/35	Jul 17	$1.35	$1.15	1.17	$26.15	$33.85
30/32	40/42	Jul 17	$1.35	$1.15	1.17	$31.15	$41.35
30/32	38/40	Jul 17	$1.32	$1.18	1.12	$31.18	$38.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 24.00, cheapest $0.10)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.50	$30.00	$32.50	Jul 17	$0.10	$2.40	24.00
$32.50	$35.00	$37.50	Jul 17	$0.28	$2.22	7.93
$30.00	$32.50	$35.00	Jul 17	$0.35	$2.15	6.14
$35.00	$37.50	$40.00	Jul 17	$0.47	$2.03	4.32

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.50	$30.00	$32.50	Jul 17	$0.29	$2.21	7.62
$30.00	$32.50	$35.00	Jul 17	$0.33	$2.17	6.58
$32.50	$35.00	$37.50	Jul 17	$0.40	$2.10	5.25
$25.00	$27.50	$30.00	Jul 17	$0.43	$2.07	4.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.25, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$37.50	1:2	Jul 17	-$0.46	$2.04
$37.50	$40.00	1:2	Jul 17	-$0.48	$2.02
$32.50	$35.00	1:2	Jul 17	-$1.10	$1.40
$30.00	$32.50	1:2	Jul 17	-$1.95	$0.55
$40.00	$42.50	1:2	Jul 17	$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$37.50	1:2	Jul 17	-$0.25	$4.75
$27.50	$25.00	1:2	Jul 17	-$0.10	$2.40
$32.50	$30.00	1:2	Jul 17	-$0.11	$2.39
$35.00	$32.50	1:2	Jul 17	-$0.65	$1.85
$37.50	$35.00	1:2	Jul 17	-$1.45	$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.30%, avg 3.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Jul 17	$2.15	0.49	2.6%	6.30%	8.91%	484	793
$37.50	Jul 17	$1.25	0.35	9.9%	3.66%	13.60%	258	89
$40.00	Jul 17	$0.90	0.25	17.3%	2.64%	19.91%	59	109
$42.50	Jul 17	$0.30	0.15	24.6%	0.88%	25.48%	20	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)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$35.00	Jul 17	$1.90	$2.20	$2.05	$1.99 06/26	$0.55–$3.75		$1.99	768
$35.00	Aug 21	$2.20	$3.30	$2.75	$1.80 06/26	$1.02–$3.03		$2.20	5
$35.00	Sep 18	$2.20	$4.90	$3.55	$4.28 06/02	$1.40–$5.40		$3.55	5
$35.00	Dec 18	$3.40	$6.00	$4.70	$4.79 06/08	$2.63–$6.80		$4.70	52
$35.00	Jan 15	$4.10	$7.60	$5.85	$2.97 06/22	$3.08–$6.40		$4.10	18
$35.00	Jan 21	$8.00	$12.50	$10.25	$8.60 06/16	$7.00–$11.55		$8.60	58
$32.50	Jul 17	$2.20	$4.00	$3.10	$3.10 06/26	$0.78–$5.25		$3.10	213
$32.50	Sep 18	$4.40	$5.20	$4.80	$3.90 06/26	$1.88–$6.40		$4.40	286
$32.50	Dec 18	$5.20	$8.00	$6.60	$4.10 06/22	$3.45–$7.40		$5.20	3
$32.50	Jan 15	$5.00	$8.90	$6.95	$4.25 06/22	$3.80–$8.00		$5.00	6
$32.50	Jan 21	$9.00	$13.50	$11.25	$9.72 06/15	$7.75–$12.25		$9.72	8
$37.50	Jul 17	$1.10	$1.40	$1.25	$0.90 06/26	$0.28–$2.70		$1.10	45
$37.50	Sep 18	$2.00	$3.80	$2.90	$2.13 06/17	$1.02–$4.35		$2.13	13
$37.50	Dec 18	$3.80	$5.60	$4.70	$3.20 06/17	$2.30–$5.40		$3.80	21
$37.50	Jan 21	$7.00	$12.00	$9.50	$8.48 06/04	$6.00–$10.75		$8.48	2
$37.50	Jan 15	$3.80	$6.50	$5.15	--	$5.15–$5.15	—	$3.80	8
$30.00	Jul 17	$3.60	$5.90	$4.75	$3.28 06/26	$1.35–$6.50		$3.60	115
$30.00	Aug 21	$4.70	$6.70	$5.70	$4.80 06/26	$2.15–$5.70		$4.80	20
$30.00	Sep 18	$5.20	$7.50	$6.35	$2.54 06/22	$2.68–$7.90		$5.20	55
$30.00	Jan 15	$6.60	$10.00	$8.30	$4.50 06/23	$5.10–$9.00		$6.60	56
$30.00	Jan 21	$10.00	$14.50	$12.25	$10.77 06/15	$8.75–$13.50		$10.77	41
$30.00	Dec 18	$6.00	$9.50	$7.75	--	$7.75–$7.75	—	$6.00	5
$40.00	Jul 17	$0.65	$1.15	$0.90	$0.75 06/26	$0.22–$1.95		$0.75	93
$40.00	Aug 21	$0.90	$1.65	$1.27	$1.00 06/26	$0.48–$1.55		$1.00	7
$40.00	Sep 18	$1.30	$2.65	$1.98	$1.20 06/18	$0.73–$3.50		$1.30	21
$40.00	Dec 18	$2.40	$5.50	$3.95	$2.53 05/26	$1.90–$4.60		$2.53	55
$40.00	Jan 15	$3.40	$6.10	$4.75	$3.30 06/26	$1.98–$5.35		$3.40	89
$40.00	Jan 21	$7.10	$9.40	$8.25	$6.18 06/24	$4.90–$9.60		$7.10	100
$27.50	Jul 17	$5.30	$7.00	$6.15	$3.70 06/24	$2.45–$7.80		$5.30	9
$27.50	Aug 21	$6.30	$8.30	$7.30	$4.58 06/22	$2.95–$7.30		$6.30	1
$27.50	Sep 18	$6.50	$9.20	$7.85	$3.90 06/22	$3.75–$8.85		$6.50	19
$27.50	Dec 18	$7.90	$10.40	$9.15	$6.62 05/04	$5.55–$10.30		$7.90	3
$27.50	Jan 21	$11.00	$15.50	$13.25	$10.79 06/24	$9.00–$15.00		$11.00	4
$27.50	Jan 15	$7.60	$11.50	$9.55	--	$9.55–$9.55	—	$7.60	4
$42.50	Jul 17	$0.30	$1.60	$0.95	$0.30 06/26	$0.25–$2.60		$0.30	33
$42.50	Aug 21	$0.60	$1.80	$1.20	$0.85 06/26	$0.40–$1.20		$0.85	4
$42.50	Sep 18	$0.75	$2.05	$1.40	$2.00 06/02	$0.55–$2.80		$1.40	26
$42.50	Jan 15	$2.50	$4.70	$3.60	$2.42 05/22	$1.73–$4.10		$2.50	23
$42.50	Dec 18	$1.70	$4.90	$3.30	--	$3.30–$3.30	—	$1.70	173
$42.50	Jan 21	$5.50	$10.00	$7.75	--	$7.75–$7.75	—	$5.50	4
$25.00	Jul 17	$7.90	$10.20	$9.05	$8.60 06/26	$3.90–$10.35		$8.60	3
$25.00	Sep 18	$8.30	$11.10	$9.70	$8.20 06/04	$5.50–$10.60		$8.30	7
$25.00	Jan 15	$9.30	$13.10	$11.20	$8.32 05/04	$7.20–$12.10		$9.30	6
$25.00	Dec 18	$9.50	$12.70	$11.10	--	$11.10–$11.10	—	$9.50	5
$25.00	Jan 21	$12.50	$17.00	$14.75	--	$14.75–$14.75	—	$12.50	4
$45.00	Jul 17	$0.20	$0.40	$0.30	$0.20 06/26	$0.13–$1.23		$0.20	3
$45.00	Aug 21	$0.40	$1.65	$1.02	$0.47 06/26	$0.43–$1.35		$0.47	1
$45.00	Sep 18	$1.15	$1.80	$1.48	$1.00 06/09	$0.53–$2.63		$1.15	43
$45.00	Dec 18	$1.05	$4.30	$2.68	$2.00 06/09	$1.33–$3.70		$2.00	7
$45.00	Jan 15	$0.90	$4.80	$2.85	$1.05 05/13	$1.55–$3.60		$1.05	20
$45.00	Jan 21	$4.50	$9.50	$7.00	--	$7.00–$7.00	—	$4.50	41
$22.50	Aug 21	$10.10	$12.90	$11.50	$10.60 06/26	$6.60–$11.50		$10.60	1
$22.50	Dec 18	$11.40	$14.30	$12.85	$9.87 05/04	$8.20–$13.85		$11.40	5
$22.50	Jan 21	$13.50	$18.50	$16.00	$11.00 05/12	$11.25–$17.50		$13.50	10
$22.50	Jan 15	$11.10	$14.90	$13.00	--	$13.00–$13.00	—	$11.10	9
$47.50	Jul 17	$0.00	$0.20	$0.10	$0.15 06/26	$0.10–$1.33		$0.10	7
$47.50	Sep 18	$0.30	$1.65	$0.98	$0.65 06/11	$0.50–$1.83		$0.65	58
$47.50	Jan 21	$4.00	$9.00	$6.50	$6.00 05/29	$4.05–$7.00		$6.00	6
$47.50	Dec 18	$0.80	$3.80	$2.30	--	$2.30–$2.30	—	$0.80	33
$47.50	Jan 15	$0.45	$4.60	$2.53	--	$2.53–$2.53	—	$0.45	5
$20.00	Jan 21	$15.00	$19.50	$17.25	$11.58 05/13	$12.50–$19.00		$15.00	55
$20.00	Sep 18	$12.70	$15.60	$14.15	--	$14.15–$14.15	—	$12.70	1
$20.00	Dec 18	$12.90	$16.80	$14.85	--	$14.85–$14.85	—	$12.90	1
$20.00	Jan 15	$13.10	$16.90	$15.00	--	$15.00–$15.00	—	$13.10	51
$50.00	Sep 18	$0.00	$2.80	$1.40	$0.40 06/08	$0.48–$1.40		$0.40	22
$50.00	Dec 18	$0.40	$3.60	$2.00	$1.15 06/08	$0.93–$2.83		$1.15	39
$50.00	Jan 21	$3.50	$8.50	$6.00	$7.50 06/01	$3.80–$6.35		$6.00	41
$50.00	Jan 15	$0.50	$4.30	$2.40	--	$2.40–$2.40	—	$0.50	6
$17.50	Jan 21	$17.00	$21.00	$19.00	$17.50 06/26	$14.00–$20.50		$17.50	15
$52.50	Jan 15	$0.30	$4.00	$2.15	$0.70 06/22	$0.85–$2.80		$0.70	--
$52.50	Sep 18	$0.00	$2.65	$1.33	--	$1.33–$1.33	—	--	6
$52.50	Dec 18	$0.10	$3.20	$1.65	--	$1.65–$1.65	—	$0.10	19
$52.50	Jan 21	$3.00	$8.00	$5.50	--	$5.50–$5.50	—	$3.00	170
$15.00	Jan 15	$17.70	$21.00	$19.35	$17.70 06/12	$14.10–$20.70		$17.70	1
$15.00	Jan 21	$18.50	$23.00	$20.75	$18.68 06/16	$15.50–$21.75		$18.68	1
$55.00	Sep 18	$0.00	$1.15	$0.57	$0.40 06/10	$0.38–$1.48		$0.40	24
$55.00	Dec 18	$0.05	$2.75	$1.40	$0.85 06/24	$0.63–$1.95		$0.85	44
$55.00	Jan 15	$0.00	$3.70	$1.85	--	$1.85–$1.85	—	--	50
$55.00	Jan 21	$2.50	$7.30	$4.90	--	$4.90–$4.90	—	$2.50	120
$57.50	Dec 18	$0.70	$1.90	$1.30	--	$1.30–$1.30	—	$0.70	3
$60.00	Sep 18	$0.00	$1.95	$0.98	$0.10 06/22	$0.38–$1.33		$0.10	18
$60.00	Dec 18	$0.35	$1.50	$0.93	$1.40 06/01	$0.43–$1.50		$0.93	809
$60.00	Jan 15	$0.60	$1.60	$1.10	$1.12 06/10	$0.45–$1.55		$1.10	343
$60.00	Jan 21	$1.50	$6.50	$4.00	$3.00 05/19	$3.10–$5.00		$3.00	467
$65.00	Sep 18	$0.00	$0.95	$0.48	$0.25 06/26	$0.30–$1.25		$0.25	2
$65.00	Jan 21	$1.00	$6.00	$3.50	$2.60 06/09	$2.90–$4.00		$2.60	34
$65.00	Dec 18	$0.00	$1.35	$0.68	--	$0.68–$0.68	—	--	3
$65.00	Jan 15	$0.10	$1.85	$0.98	--	$0.98–$0.98	—	$0.10	10
$70.00	Dec 18	$0.20	$0.85	$0.53	--	$0.53–$0.53	—	$0.20	19
$70.00	Jan 15	$0.00	$1.75	$0.88	--	$0.88–$0.88	—	--	1
$70.00	Jan 21	$0.85	$5.50	$3.18	--	$3.18–$3.18	—	$0.85	2
$75.00	Dec 18	$0.15	$0.70	$0.43	$0.33 06/26	$0.23–$0.75		$0.33	149

PUTS (68)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$35.00	Jul 17	$2.90	$3.80	$3.35	$3.41 06/01	$3.30–$7.20		$3.35	2
$35.00	Sep 18	$4.30	$5.10	$4.70	$8.61 05/06	$4.70–$8.15		$4.70	10
$35.00	Jan 21	$7.00	$12.00	$9.50	$10.50 06/04	$9.50–$11.50		$9.50	4
$35.00	Dec 18	$4.80	$7.80	$6.30	--	$6.30–$6.30	—	$4.80	103
$35.00	Jan 15	$4.50	$8.50	$6.50	--	$6.50–$6.50	—	$4.50	1
$32.50	Jul 17	$1.80	$2.10	$1.95	$2.63 06/26	$1.95–$5.45		$1.95	64
$32.50	Sep 18	$3.10	$3.70	$3.40	$4.44 06/15	$3.40–$6.30		$3.40	25
$32.50	Dec 18	$3.40	$6.30	$4.85	$6.43 05/08	$4.25–$7.70		$4.85	4
$32.50	Jan 21	$5.50	$10.50	$8.00	$9.90 06/22	$8.00–$10.25		$8.00	66
$32.50	Jan 15	$3.20	$7.20	$5.20	--	$5.20–$5.20	—	$3.20	1
$37.50	Jul 17	$3.50	$6.40	$4.95	$5.60 06/26	$4.95–$9.65		$4.95	1
$37.50	Aug 21	$4.20	$6.60	$5.40	$6.50 06/26	$5.40–$10.15		$5.40	1
$37.50	Sep 18	$4.80	$7.70	$6.25	$8.03 06/08	$6.25–$10.25		$6.25	15
$37.50	Dec 18	$6.00	$8.90	$7.45	$9.53 05/29	$7.45–$10.95		$7.45	33
$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	$6.00	$10.00	$8.00	--	$8.00–$8.00	—	$6.00	1
$30.00	Jul 17	$0.80	$1.10	$0.95	$1.41 06/26	$0.95–$3.55		$0.95	123
$30.00	Aug 21	$1.10	$2.25	$1.68	$3.17 06/25	$1.68–$4.15		$1.68	1
$30.00	Sep 18	$0.90	$3.30	$2.10	$4.80 06/22	$2.10–$4.65		$2.10	1.0K
$30.00	Jan 15	$1.95	$6.00	$3.98	$4.54 06/26	$3.58–$6.15		$3.98	50
$30.00	Dec 18	$2.00	$4.90	$3.45	--	$3.45–$3.45	—	$2.00	12
$30.00	Jan 21	$4.50	$9.50	$7.00	--	$7.00–$7.00	—	$4.50	2
$40.00	Sep 18	$7.10	$9.00	$8.05	$9.75 06/26	$8.05–$12.65		$8.05	29
$40.00	Dec 18	$7.90	$11.20	$9.55	$11.05 06/26	$9.50–$13.40		$9.55	25
$40.00	Jan 21	$10.50	$15.00	$12.75	$13.50 06/26	$12.75–$15.50		$12.75	86
$27.50	Jul 17	$0.20	$0.65	$0.43	$0.67 06/26	$0.43–$2.05		$0.43	41
$27.50	Aug 21	$0.60	$2.00	$1.30	$2.78 06/22	$1.25–$2.80		$1.30	1
$27.50	Sep 18	$1.15	$1.90	$1.53	$3.20 06/22	$1.53–$3.20		$1.53	39
$27.50	Jan 15	$2.30	$3.50	$2.90	$3.30 05/29	$2.75–$4.70		$2.90	121
$27.50	Dec 18	$1.25	$3.90	$2.58	--	$2.58–$2.58	—	$1.25	7
$42.50	Jul 17	$7.30	$10.80	$9.05	$10.54 06/26	$9.00–$14.35		$9.05	1
$42.50	Jan 21	$12.00	$17.00	$14.50	$15.54 06/10	$14.00–$17.50		$14.50	1
$42.50	Sep 18	$8.70	$11.40	$10.05	--	$10.05–$10.05	—	$8.70	7
$42.50	Dec 18	$10.00	$12.60	$11.30	--	$11.30–$11.30	—	$10.00	8
$42.50	Jan 15	$9.80	$13.40	$11.60	--	$11.60–$11.60	—	$9.80	10
$25.00	Jul 17	$0.15	$0.30	$0.22	$1.05 06/22	$0.22–$1.02		$0.22	55
$25.00	Aug 21	$0.30	$0.85	$0.57	$0.80 06/26	$0.57–$1.73		$0.57	3
$25.00	Sep 18	$0.70	$1.30	$1.00	$1.25 06/26	$0.98–$2.08		$1.00	557
$25.00	Dec 18	$0.40	$3.60	$2.00	$2.90 06/08	$1.88–$3.38		$2.00	9
$25.00	Jan 15	$0.40	$4.20	$2.30	$3.05 06/25	$1.95–$3.53		$2.30	53
$25.00	Jan 21	$3.40	$5.00	$4.20	--	$4.20–$4.20	—	$3.40	5
$45.00	Jul 17	$9.80	$13.50	$11.65	$12.60 06/26	$11.65–$16.70		$11.65	1
$45.00	Dec 18	$11.90	$14.50	$13.20	--	$13.20–$13.20	—	$11.90	2
$45.00	Jan 15	$11.80	$15.50	$13.65	--	$13.65–$13.65	—	$11.80	10
$45.00	Jan 21	$14.00	$18.50	$16.25	--	$16.25–$16.25	—	$14.00	180
$22.50	Jul 17	$0.00	$0.50	$0.25	$0.15 06/26	$0.10–$0.60		$0.15	414
$22.50	Sep 18	$0.00	$1.35	$0.68	$1.00 06/18	$0.68–$1.38		$0.68	90
$22.50	Dec 18	$0.00	$2.95	$1.48	$1.92 06/15	$1.42–$2.33		$1.48	10
$22.50	Jan 15	$0.00	$3.60	$1.80	--	$1.80–$1.80	—	--	1
$22.50	Jan 21	$1.00	$6.00	$3.50	--	$3.50–$3.50	—	$1.00	1
$47.50	Dec 18	$14.90	$15.90	$15.40	--	$15.40–$15.40	—	$14.90	22
$20.00	Jul 17	$0.00	$1.15	$0.57	$0.31 06/17	$0.22–$1.15		$0.31	6
$20.00	Aug 21	$0.00	$0.95	$0.48	$0.45 06/22	$0.43–$1.27		$0.45	2
$20.00	Sep 18	$0.00	$0.95	$0.48	$0.57 06/09	$0.48–$1.38		$0.48	447
$20.00	Dec 18	$0.15	$2.55	$1.35	$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	$0.98–$2.00		$1.05	21
$20.00	Jan 21	$0.00	$5.00	$2.50	--	$2.50–$2.50	—	--	53
$50.00	Sep 18	$15.30	$18.20	$16.75	$18.65 06/11	$16.50–$21.90		$16.75	20
$50.00	Dec 18	$16.80	$17.80	$17.30	--	$17.30–$17.30	—	$16.80	21
$17.50	Jul 17	$0.00	$0.95	$0.48	$0.11 06/22	$0.38–$1.10		$0.11	1
$17.50	Sep 18	$0.05	$0.40	$0.23	$0.23 06/26	$0.23–$0.38		$0.23	251
$17.50	Dec 18	$0.00	$2.25	$1.13	$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
$52.50	Dec 18	$18.10	$21.70	$19.90	--	$19.90–$19.90	—	$18.10	1
$15.00	Dec 18	$0.00	$1.15	$0.57	$0.72 06/25	$0.50–$1.42		$0.57	10
$15.00	Sep 18	$0.00	$0.95	$0.48	--	$0.48–$0.48	—	--	10
$15.00	Jan 15	$0.00	$1.80	$0.90	--	$0.90–$0.90	—	--	2
$55.00	Jan 21	$21.50	$26.00	$23.75	$25.52 05/29	$23.50–$28.00		$23.75	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 1,096

Total Puts 321

Put/Call Ratio 0.29

Net Difference 775

Prior's Put/Call Breakdown

Total Calls 264

Total Puts 170

Put/Call Ratio 0.64

Net Difference 94

Prior 7-Day Put/Call Summary

Total Calls 931

Total Puts 586

Average Put/Call Ratio 0.63

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