Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $41.21 as of 11/26/2025 8:49:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.10 | 21.00 | 19.05 | % | 0.85 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 25.00 | 14.60 | 18.40 | 16.50 | % | 0.66 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 27.50 | 12.20 | 16.00 | 14.10 | % | 0.51 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 30.00 | 9.90 | 13.70 | 11.80 | % | 0.39 | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 32.50 | 7.50 | 11.40 | 9.45 | 8.05 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.07 | 0.93 | 0.02 | -0.01 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 6.10 | 8.70 | 7.40 | % | 0.21 | 0 | 0 | 0.82 | 0.85 | 0.03 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 37.50 | 3.40 | 7.10 | 5.25 | % | 0.14 | 0 | 0 | 0.82 | 0.75 | 0.04 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 40.00 | 2.30 | 4.30 | 3.30 | 3.03 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.41 | 0.61 | 0.05 | -0.03 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 42.50 | 2.10 | 3.00 | 2.55 | 2.45 | -0.15 | -5.77% | 0.06 | 1 | 175 | 0.50 | 0.47 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.70 | 1.85 | 1.28 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 546 | 0.43 | 0.33 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 47.50 | 0.30 | 1.60 | 0.95 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.47 | 0.23 | 0.04 | -0.02 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.56 | 0.16 | 0.03 | -0.02 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.66 | 0.07 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 11/26/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.04 | 0.01 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.12 | -0.07 | 0.02 | -0.01 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.45 | 1.10 | 0.78 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.52 | -0.15 | 0.03 | -0.02 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 37.50 | 0.55 | 1.80 | 1.18 | 1.61 | -0.44 | -21.47% | 0.03 | 3 | 25 | 0.46 | -0.25 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 1.15 | 2.25 | 1.70 | 2.39 | -0.21 | -8.08% | 0.04 | 3 | 41 | 0.39 | -0.39 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 42.50 | 3.00 | 4.50 | 3.75 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.50 | -0.53 | 0.06 | -0.03 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 3.70 | 6.30 | 5.00 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.67 | 0.05 | -0.02 | 11/3/2025 | 11/26/2025 3:59:55 PM EST |
| 47.50 | 6.00 | 8.10 | 7.05 | % | 0.15 | 0 | 0 | 0.64 | -0.77 | 0.04 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 50.00 | 7.70 | 10.30 | 9.00 | % | 0.18 | 0 | 0 | 0.74 | -0.84 | 0.03 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 55.00 | 11.90 | 15.70 | 13.80 | % | 0.25 | 0 | 0 | 1.00 | -0.93 | 0.02 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 60.00 | 16.80 | 20.60 | 18.70 | % | 0.31 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:55 PM EST |