Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $46.70 as of 8/22/2025 8:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 17.40 | 21.10 | 19.25 | % | 0.70 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 30.00 | 15.00 | 19.00 | 17.00 | % | 0.57 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 32.50 | 12.60 | 15.50 | 14.05 | 14.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.91 | 0.97 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 12.20 | 12.80 | 12.50 | 11.90 | +0.40 | +3.48% | 0.36 | 50 | 100 | 0.67 | 0.93 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 37.50 | 9.40 | 11.30 | 10.35 | % | 0.28 | 0 | 0 | 0.81 | 0.89 | 0.02 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 40.00 | 7.40 | 8.40 | 7.90 | % | 0.20 | 0 | 0 | 0.48 | 0.81 | 0.03 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 42.50 | 5.60 | 8.00 | 6.80 | % | 0.16 | 0 | 0 | 0.60 | 0.73 | 0.04 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 45.00 | 4.40 | 4.70 | 4.55 | 4.20 | +1.00 | +31.25% | 0.10 | 7 | 19 | 0.48 | 0.63 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 47.50 | 3.10 | 3.40 | 3.25 | 3.00 | +0.65 | +27.66% | 0.07 | 18 | 30 | 0.47 | 0.52 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 2.20 | 2.45 | 2.33 | 1.59 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.48 | 0.41 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 52.50 | 1.50 | 1.70 | 1.60 | 1.45 | % | 0.03 | 32 | 0 | 0.48 | 0.32 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 55.00 | 0.95 | 1.20 | 1.08 | 1.00 | +0.20 | +25.00% | 0.02 | 5 | 15 | 0.48 | 0.23 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.45 | % | 0.01 | 7 | 0 | 0.67 | 0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.38 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 35.00 | 0.30 | 0.45 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.07 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.84 | -0.11 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 0.90 | 1.10 | 1.00 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.51 | -0.19 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 42.50 | 1.50 | 1.75 | 1.63 | 1.75 | -0.53 | -23.25% | 0.04 | 27 | 15 | 0.49 | -0.27 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 2.35 | 2.70 | 2.53 | 2.79 | -0.61 | -17.95% | 0.06 | 1 | 221 | 0.48 | -0.37 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 47.50 | 3.50 | 3.90 | 3.70 | 4.88 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.47 | -0.48 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 5.10 | 5.50 | 5.30 | 6.12 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.48 | -0.59 | 0.04 | -0.03 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 52.50 | 6.80 | 7.20 | 7.00 | % | 0.13 | 0 | 0 | 0.47 | -0.68 | 0.04 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 55.00 | 8.70 | 9.30 | 9.00 | % | 0.16 | 0 | 0 | 0.47 | -0.77 | 0.03 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 12.60 | 15.50 | 14.05 | % | 0.23 | 0 | 0 | 0.88 | -0.89 | 0.02 | -0.02 | 8/22/2025 3:59:56 PM EST |