Tour v346
PRGS
PROGRESS SOFTWARE CO
$40.55 +0.50%
$41.25 (+1.73%)🌙
as of 07/17 07:10 PM
(7/16 18:53) ◀
|
Friday, July 17, 2026 (7:10pm)
January 2026
|
▶
◀ 7/17 19:10

Option Volume

Detail
ℹ
Current (07/17) 573
Calls: 320 (56%)
Puts: 253 (44%)
Prior (07/16) 494
Calls: 355 (72%)
Puts: 139 (28%)
Current vs Prior +15.99%
Calls: -9.86% (Calls)
Puts: +82.01% (Puts)
Prior 7-Day Total 1,822
Calls: 1,383 (76%)
Puts: 439 (24%)
Prior 7-Day Average 260
Calls: 197 (76%)
Puts: 62 (24%)
Current vs Prior 7-Day Avg +120.14%
Calls: +61.97%
Puts: +303.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $92.6K
Calls: $66.8K (72%)
Puts: $25.9K (28%)
Prior (07/16) $146.0K
Calls: $124.4K (85%)
Puts: $21.6K (15%)
Current vs Prior -36.55%
Calls: -46.33%
Puts: +19.78%
Prior 7-Day Total $346.0K
Calls: $279.1K (81%)
Puts: $66.9K (19%)
Prior 7-Day Average $49.4K
Calls: $39.9K (81%)
Puts: $9.6K (19%)
Current vs Prior 7-Day Avg +87.41%
Calls: +67.46%
Puts: +170.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.79
Prior (07/16) 0.39
Current vs Prior +101.92%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +13.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17) 2,957
Calls: 2,338 (79%)
Puts: 619 (21%)
Prior (07/16) 1,988
Calls: 1,856 (93%)
Puts: 132 (7%)
Current vs Prior +48.74%
Prior 7-Day Total 9,919
Calls: 7,915 (80%)
Puts: 2,004 (20%)
Prior 7-Day Average 1,417
Calls: 1,130 (80%)
Puts: 286 (20%)
Current vs Prior 7-Day Avg +108.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.53% | 9.81%3.53% | 9.81%
Prior 5.06% | 12.76%5.06% | 12.76%
Current vs Prior +94.14% | +40.28%-30.25% | -23.10%
Prior 7-Day Avg 6.04% | 12.97%6.04% | 12.97%
Current vs 7-Day Avg +62.50% | +38.04%-41.61% | -24.32%
Prior 7-Day Eod 5.06% | 12.76%5.06% | 12.76%
Current vs 7-Day Eod +94.14% | +40.28%-30.25% | -23.10%
Sentiment BEARISHBULLISH

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

Moderately bullish flow with 72% call dollar volume ($66.8K). Dollar volume significantly above 7-day average (87% higher). Volume explosion - 120% above 7-day average (573 vs avg 260). P/C ratio rising 102% - increased hedging/bearish positioning.

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 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. 6 found (avg delta 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Jul 177.508.90$8.2017.1%20.98--
$35.00Jul 173.606.20$4.9053.1%60.88962
$37.50Jul 171.053.70$2.38111.3%60.80217
$40.00Jul 170.151.80$0.98168.4%860.64157
$40.00Aug 211.453.10$2.2872.4%1050.56--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 213.003.80$3.4023.5%100.611

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 336, top 105)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 211.453.10$2.2872.4%1050.56--
$40.00Jul 170.151.80$0.98168.4%860.64157
$42.50Aug 211.001.95$1.4864.2%650.39595
$42.50Jul 170.000.05$0.03166.7%80.05178
$35.00Jul 173.606.20$4.9053.1%60.88962
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 211.051.35$1.2025.0%280.2882
$42.50Aug 213.003.80$3.4023.5%100.611
$40.00Aug 211.002.40$1.7082.4%50.441
$35.00Jul 170.000.70$0.35200.0%30.12146
$40.00Jul 170.000.90$0.45200.0%10.36--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 2397.9%, max 6078.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 213104.6%50.2%6078.7%524
$40.00Jul 17Aug 21578.4%38.5%1401.5%191157
$42.50Jul 17Aug 21374.7%46.3%709.9%73773
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 21578.4%38.5%1401.5%61

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 49.00, avg 9.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$47.50Aug 21$0.20$2.30$0.2011.50$45.20
$47.50$50.00Aug 21$0.27$2.23$0.278.26$47.77
$42.50$45.00Aug 21$0.73$1.77$0.732.42$43.23
$40.00$42.50Aug 21$0.80$1.70$0.802.13$40.80
$40.00$42.50Jul 17$0.95$1.55$0.951.63$40.95
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$35.00Jul 17$0.10$4.90$0.1049.00$39.90
$40.00$37.50Aug 21$0.50$2.00$0.504.00$39.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.12, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.50$40.00Jul 17$1.40$1.40$1.101.27$38.90
$40.00$42.50Jul 17$0.95$0.95$1.550.61$40.95
$40.00$42.50Aug 21$0.80$0.80$1.700.47$40.80
$42.50$45.00Aug 21$0.73$0.73$1.770.41$43.23
$47.50$50.00Aug 21$0.27$0.27$2.230.12$47.77
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$40.00Aug 21$1.70$1.70$0.802.12$40.80
$40.00$37.50Aug 21$0.50$0.50$2.000.25$39.50
$40.00$35.00Jul 17$0.10$0.10$4.900.02$39.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.33, cheapest $1.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$1.30578.4%38.5%
$42.50Jul 17Aug 21$1.45374.7%46.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$1.25578.4%38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.53% of stock, avg 9.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Jul 17$0.98$0.45$1.43$38.57$41.433.53%
$40.00Aug 21$2.28$1.70$3.98$36.02$43.989.82%
$42.50Aug 21$1.48$3.40$4.88$37.62$47.3812.03%
$35.00Jul 17$4.90$0.35$5.25$29.75$40.2512.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.94% of stock, avg 4.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$35.00Jul 17$0.03$0.35$0.38$34.62$42.88
$42.50$40.00Jul 17$0.03$0.45$0.48$39.52$42.98
$50.00$35.00Jul 17$1.08$0.35$1.43$33.57$51.43
$50.00$37.50Aug 21$0.28$1.20$1.48$36.02$51.48
$50.00$40.00Jul 17$1.08$0.45$1.53$38.47$51.53
$47.50$37.50Aug 21$0.55$1.20$1.75$35.75$49.25
$45.00$37.50Aug 21$0.75$1.20$1.95$35.55$46.95
$50.00$40.00Aug 21$0.28$1.70$1.98$38.02$51.98
$47.50$40.00Aug 21$0.55$1.70$2.25$37.75$49.75
$45.00$40.00Aug 21$0.75$1.70$2.45$37.55$47.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 3.72, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4248/50Aug 21$1.97$0.533.72$40.53$49.47
40/4245/48Aug 21$1.90$0.603.17$40.60$46.90
38/4042/45Aug 21$1.23$1.270.97$38.77$43.73
38/4048/50Aug 21$0.77$1.730.45$39.23$48.27
38/4045/48Aug 21$0.70$1.800.39$39.30$45.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Aug 21$0.07$2.4334.71
$37.50$40.00$42.50Jul 17$0.45$2.054.56
$42.50$45.00$47.50Aug 21$0.53$1.973.72
$32.50$35.00$37.50Jul 17$0.78$1.722.21
$35.00$37.50$40.00Jul 17$1.12$1.381.23
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$37.50$40.00$42.50Aug 21$1.20$1.301.08

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 $-2.13, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$50.001:2Jul 17-$2.13$5.37
$47.50$50.001:2Aug 21-$0.01$2.49
$42.50$45.001:2Aug 21-$0.02$2.48
$45.00$47.501:2Aug 21-$0.35$2.15
$40.00$42.501:2Aug 21-$0.68$1.82
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$40.00$35.001:2Jul 17-$0.25$4.75
$42.50$40.001:2Aug 21$0.00$2.50
$40.00$37.501:2Aug 21-$0.70$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.47%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Aug 21$1.000.394.8%2.47%7.27%65595
$47.50Aug 21$0.300.1717.1%0.74%17.88%442
$45.00Aug 21$0.250.2411.0%0.62%11.59%2--
$50.00Aug 21$0.150.1023.3%0.37%23.67%121

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. 137 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 $35.00 12-18 call last traded $9.10 on 07/01 (now $8.60/$9.80) — try a limit near $9.10. Also watch the $45.00 01-21 call last traded $10.01 on 07/01 (now $8.50/$13.00) — try a limit near $10.01; the $35.00 07-17 call last traded $3.40 on 07/10 (now $3.60/$6.20) — try a limit near $3.60. Most tradeable put: the $37.50 08-21 put last traded $2.17 on 07/09 (now $1.05/$1.35) — try a limit near $1.20.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Jul 17$0.15$1.80$0.98$0.60 07/10$0.22–$1.58$0.60157
$40.00Aug 21$1.45$3.10$2.28$1.80 07/10$0.48–$3.25$1.80--
$40.00Sep 18$2.55$4.90$3.73$3.17 07/08$0.73–$4.00$3.1720
$40.00Dec 18$5.10$6.70$5.90$4.75 07/08$1.90–$7.00$5.10--
$40.00Jan 15$5.20$7.50$6.35$6.10 07/06$1.98–$7.10$6.10--
$40.00Jan 21$10.80$13.00$11.90$11.40 07/08$4.90–$12.15$11.40--
$42.50Jul 17$0.00$0.05$0.03$0.25 07/10$0.03–$1.35$0.03178
$42.50Aug 21$1.00$1.95$1.48$2.20 07/02$0.40–$2.10$1.48595
$42.50Sep 18$2.00$3.70$2.85$2.00 06/02$0.55–$3.25$2.00--
$42.50Dec 18$4.20$5.60$4.90$4.44 07/10$1.60–$5.50$4.44--
$42.50Jan 15$3.90$6.40$5.15$5.80 07/01$1.73–$6.10$5.15--
$37.50Jul 17$1.05$3.70$2.38$1.45 07/10$0.28–$3.38$1.45217
$37.50Aug 21$4.00$5.10$4.55$2.18 07/09$0.70–$4.55$4.00--
$37.50Sep 18$4.50$5.90$5.20$3.90 07/10$1.02–$5.45$4.50--
$37.50Dec 18$6.20$8.60$7.40$3.20 06/17$2.30–$7.80$6.20--
$37.50Jan 15$6.40$9.80$8.10$6.70 07/10$2.53–$8.25$6.70--
$37.50Jan 21$11.50$16.00$13.75$8.48 06/04$6.00–$13.75$11.50--
$45.00Jul 17$0.00$1.05$0.53$0.38 07/10$0.05–$0.57$0.38--
$45.00Aug 21$0.25$1.25$0.75$0.75 07/10$0.43–$1.48$0.75--
$45.00Sep 18$1.50$2.15$1.83$1.20 07/09$0.53–$2.28$1.50--
$45.00Dec 18$3.20$4.60$3.90$4.02 07/10$1.33–$4.65$3.90--
$45.00Jan 15$3.40$5.40$4.40$3.60 07/09$1.55–$5.35$3.60--
$45.00Jan 21$8.50$13.00$10.75$10.01 07/01$4.50–$10.75$10.0143
$35.00Jul 17$3.60$6.20$4.90$3.40 07/10$0.55–$5.00$3.60962
$35.00Aug 21$5.00$7.20$6.10$5.10 07/10$1.02–$6.25$5.10--
$35.00Sep 18$6.00$7.90$6.95$6.00 07/07$1.40–$6.95$6.00--
$35.00Dec 18$8.60$9.80$9.20$9.10 07/01$2.63–$9.20$9.1043
$35.00Jan 15$7.60$11.50$9.55$2.97 06/22$3.08–$9.60$7.60--
$35.00Jan 21$12.50$16.50$14.50$8.60 06/16$7.00–$14.50$12.50--
$47.50Jul 17$0.00$0.05$0.03$0.20 07/10$0.03–$0.43$0.03--
$47.50Aug 21$0.30$0.80$0.55$0.48 07/10$0.33–$1.27$0.4842
$47.50Sep 18$0.00$1.50$0.75$1.00 07/07$0.55–$1.55$0.75--
$47.50Jan 15$2.60$4.60$3.60$4.50 07/01$1.30–$4.30$3.60--
$47.50Jan 21$7.50$12.00$9.75$6.00 05/29$4.05–$10.00$7.50--
$32.50Jul 17$7.50$8.90$8.20$5.40 07/10$0.78–$8.20$7.50--
$32.50Aug 21$7.00$9.40$8.20$7.20 07/06$1.48–$8.20$7.20--
$32.50Sep 18$8.80$9.30$9.05$9.00 07/01$1.88–$9.05$9.00--
$32.50Dec 18$9.30$12.10$10.70$10.40 07/01$3.45–$10.70$10.40--
$32.50Jan 15$9.50$13.00$11.25$7.50 06/30$3.80–$11.25$9.50--
$32.50Jan 21$13.50$18.00$15.75$9.72 06/15$7.75–$15.75$13.50--
$50.00Jul 17$0.00$2.15$1.08$0.17 07/10$0.10–$1.08$0.173
$50.00Aug 21$0.15$0.40$0.28$0.55 07/07$0.25–$1.27$0.2821
$50.00Sep 18$0.10$2.30$1.20$0.70 07/10$0.45–$1.40$0.70--
$50.00Dec 18$2.30$3.20$2.75$2.80 07/07$0.93–$3.10$2.75--
$50.00Jan 15$2.65$3.30$2.97$3.31 07/08$1.10–$3.58$2.97--
$50.00Jan 21$6.80$11.50$9.15$7.50 06/01$3.80–$9.15$7.50--
$30.00Jul 17$9.00$11.20$10.10$9.21 07/10$1.35–$10.10$9.21--
$30.00Aug 21$9.40$12.10$10.75$5.80 06/30$2.15–$10.75$9.40--
$30.00Sep 18$10.00$11.50$10.75$8.09 07/09$2.68–$10.75$10.00--
$30.00Jan 15$11.30$15.00$13.15$4.50 06/23$5.10–$13.15$11.30--
$30.00Jan 21$15.00$19.50$17.25$10.77 06/15$8.75–$17.25$15.00--
$52.50Sep 18$0.00$2.65$1.33$0.87 07/01$0.38–$1.33$0.87--
$52.50Jan 15$1.75$3.70$2.73$2.20 07/10$0.85–$2.80$2.206
$52.50Jan 21$6.00$10.50$8.25$7.00 07/09$3.50–$8.50$7.00--
$27.50Jul 17$11.50$13.90$12.70$10.99 07/02$2.45–$12.70$11.50--
$27.50Aug 21$11.10$15.20$13.15$11.49 07/01$2.95–$13.15$11.49--
$27.50Sep 18$11.60$14.90$13.25$10.13 07/09$3.75–$13.25$11.60--
$27.50Jan 21$16.00$21.00$18.50$17.60 07/01$9.00–$18.50$17.60--
$55.00Sep 18$0.00$2.50$1.25$0.68 07/01$0.38–$1.30$0.68--
$55.00Dec 18$0.55$2.35$1.45$0.85 06/24$0.63–$2.15$0.85--
$55.00Jan 15$1.50$2.50$2.00--$2.00–$2.00—$1.5051
$25.00Jul 17$14.00$16.60$15.30$13.50 07/01$3.90–$15.30$14.00--
$25.00Aug 21$14.00$16.60$15.30$13.04 07/08$4.85–$15.30$14.00--
$25.00Sep 18$14.00$17.70$15.85$8.20 06/04$5.50–$15.85$14.00--
$57.50Dec 18$0.35$1.90$1.13$1.10 06/29$0.63–$1.68$1.10--
$22.50Aug 21$16.10$19.40$17.75$10.60 06/26$6.60–$17.75$16.10--
$60.00Sep 18$0.00$2.30$1.15$0.10 06/22$0.38–$1.20$0.10--
$60.00Dec 18$0.00$2.65$1.33$1.40 06/01$0.43–$1.45$1.33--
$60.00Jan 15$1.05$2.20$1.63$1.55 07/01$0.45–$1.93$1.55--
$60.00Jan 21$4.00$8.10$6.05$5.70 07/08$3.10–$6.50$5.70--
$20.00Jul 17$19.00$21.40$20.20$20.24 07/01$8.20–$20.20$20.20--
$20.00Sep 18$18.60$22.60$20.60$19.11 07/01$8.75–$20.60$19.11--
$20.00Jan 21$21.00$25.50$23.25$22.00 07/10$12.50–$23.25$22.00--
$17.50Jan 15$21.60$25.40$23.50$23.30 07/01$12.10–$23.50$23.30--
$17.50Jan 21$23.00$27.50$25.25$17.50 06/26$14.00–$25.25$23.00--
$65.00Sep 18$0.00$2.20$1.10$0.35 06/30$0.20–$1.13$0.35--
$65.00Jan 21$3.00$7.50$5.25$2.60 06/09$2.90–$5.35$3.00--
$15.00Jan 15$23.80$27.60$25.70$19.00 06/29$14.10–$25.70$23.80--
$15.00Jan 21$25.00$29.50$27.25$26.00 07/01$15.50–$27.25$26.00--
$75.00Dec 18$0.15$0.80$0.48$0.33 06/26$0.23–$0.68$0.33--
PUTS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Jul 17$0.00$0.90$0.45$2.55 07/08$0.45–$12.05$0.45--
$40.00Aug 21$1.00$2.40$1.70$3.20 07/08$1.70–$12.40$1.701
$40.00Sep 18$2.65$4.40$3.53$3.90 07/01$3.20–$12.65$3.53--
$40.00Dec 18$4.70$5.50$5.10$7.59 07/01$5.10–$13.40$5.10--
$40.00Jan 21$7.50$12.00$9.75$13.50 06/26$9.75–$15.50$9.75--
$42.50Jul 17$0.90$4.40$2.65$2.90 07/02$2.45–$14.35$2.65--
$42.50Sep 18$3.40$5.80$4.60$9.91 06/30$4.60–$14.90$4.60--
$42.50Jan 15$5.10$7.60$6.35$11.00 06/30$6.35–$15.50$6.35--
$42.50Jan 21$9.00$13.50$11.25$15.54 06/10$11.25–$17.50$11.25--
$42.50Aug 21$3.00$3.80$3.40--$3.40–$3.40—$3.001
$37.50Jul 17$0.00$0.95$0.48$1.10 07/09$0.30–$9.65$0.48--
$37.50Aug 21$1.05$1.35$1.20$2.17 07/09$1.20–$10.15$1.2082
$37.50Sep 18$1.65$2.25$1.95$3.17 07/01$1.95–$10.25$1.9522
$37.50Dec 18$3.10$4.40$3.75$7.53 06/29$3.75–$10.95$3.75--
$37.50Jan 15$4.20$5.10$4.65$5.50 07/01$4.65–$11.15$4.65--
$45.00Jul 17$2.45$6.40$4.43$5.60 07/01$4.43–$16.70$4.43--
$35.00Jul 17$0.00$0.70$0.35$0.35 07/09$0.18–$7.20$0.35146
$35.00Aug 21$0.40$1.00$0.70$1.26 07/10$0.70–$8.00$0.70--
$35.00Sep 18$0.75$2.80$1.78$2.00 07/10$1.33–$8.15$1.78--
$35.00Dec 18$2.55$3.40$2.97$5.00 07/01$2.97–$9.45$2.97--
$35.00Jan 21$4.50$9.50$7.00$10.50 06/04$7.00–$11.50$7.00--
$47.50Sep 18$6.70$9.40$8.05$9.70 07/01$8.05–$19.45$8.05--
$32.50Jul 17$0.00$0.05$0.03$0.07 07/09$0.03–$5.45$0.03--
$32.50Aug 21$0.10$0.85$0.48$0.87 07/02$0.45–$5.80$0.48--
$32.50Sep 18$0.65$1.10$0.88$1.35 07/01$0.80–$6.30$0.88--
$32.50Jan 21$3.50$8.50$6.00$9.90 06/22$5.55–$10.25$6.00--
$50.00Jul 17$8.60$10.30$9.45$12.20 07/10$9.45–$12.95$9.45--
$50.00Sep 18$8.20$11.50$9.85$10.60 07/01$9.85–$21.90$9.85--
$30.00Jul 17$0.00$0.05$0.03$0.05 07/09$0.03–$3.55$0.03--
$30.00Aug 21$0.00$0.40$0.20$0.45 07/06$0.20–$4.15$0.20--
$30.00Sep 18$0.30$0.65$0.48$0.80 07/01$0.30–$4.65$0.48--
$30.00Jan 15$1.10$2.40$1.75$2.50 07/01$1.75–$6.15$1.75--
$27.50Jul 17$0.00$2.15$1.08$0.04 07/08$0.03–$2.05$0.04--
$27.50Aug 21$0.00$1.75$0.88$1.06 06/30$0.38–$2.80$0.88--
$27.50Sep 18$0.20$0.65$0.43$0.57 07/01$0.35–$3.20$0.43--
$27.50Jan 15$0.90$1.90$1.40$3.30 05/29$1.40–$4.70$1.40--
$55.00Jul 17$13.50$15.30$14.40$17.20 07/10$14.40–$17.65$14.40--
$55.00Jan 21$17.00$21.50$19.25$25.52 05/29$19.25–$28.00$19.25--
$25.00Jul 17$0.00$0.25$0.13$0.17 07/07$0.03–$1.02$0.13--
$25.00Aug 21$0.00$0.75$0.38$0.62 06/30$0.38–$1.73$0.38--
$25.00Sep 18$0.15$0.50$0.33$0.42 07/06$0.30–$2.08$0.33367
$25.00Dec 18$0.00$2.95$1.48$2.90 06/08$0.93–$3.38$1.48--
$25.00Jan 15$0.00$3.20$1.60$3.05 06/25$0.73–$3.53$1.60--
$22.50Jul 17$0.00$0.05$0.03$0.04 07/02$0.03–$0.68$0.03--
$22.50Sep 18$0.00$2.25$1.13$1.00 06/18$0.38–$1.27$1.00--
$22.50Dec 18$0.00$2.70$1.35$0.77 07/02$0.58–$2.33$0.77--
$20.00Jul 17$0.00$0.05$0.03$0.05 07/01$0.03–$0.57$0.03--
$20.00Aug 21$0.00$0.75$0.38$0.45 06/22$0.03–$1.27$0.38--
$20.00Sep 18$0.00$2.20$1.10$0.57 06/09$0.38–$1.13$0.57--
$20.00Dec 18$0.00$2.50$1.25$0.48 07/09$0.40–$1.60$0.48--
$20.00Jan 15$0.00$2.50$1.25$1.05 06/01$0.60–$1.75$1.05--
$17.50Jul 17$0.00$2.15$1.08$0.38 07/08$0.03–$1.08$0.38--
$17.50Aug 21$0.00$1.35$0.68$0.38 07/08$0.20–$1.18$0.38--
$17.50Sep 18$0.00$2.15$1.08$0.40 07/06$0.10–$1.10$0.40--
$17.50Dec 18$0.00$2.40$1.20$0.71 06/30$0.38–$1.83$0.71--
$17.50Jan 15$0.00$2.00$1.00$1.00 06/09$0.57–$1.53$1.00--
$15.00Dec 18$0.00$2.30$1.15$0.72 06/25$0.38–$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 320
Total Puts 253
Put/Call Ratio 0.79
Net Difference 67

Prior's Put/Call Breakdown

Total Calls 355
Total Puts 139
Put/Call Ratio 0.39
Net Difference 216

Prior 7-Day Put/Call Summary

Total Calls 1,383
Total Puts 439
Average Put/Call Ratio 0.70
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