Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $46.41 as of 10/10/2025 3:29:06 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 | 16.90 | 19.30 | 18.10 | 16.36 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:53 PM EST |
| 30.00 | 14.30 | 16.80 | 15.55 | 16.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:53 PM EST |
| 32.50 | 12.00 | 14.20 | 13.10 | 13.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 35.00 | 9.60 | 10.70 | 10.15 | 11.90 | 0.00 | 0.00% | 0.29 | 0 | 170 | 1.71 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:53 PM EST |
| 37.50 | 7.10 | 9.10 | 8.10 | 7.84 | +1.34 | +20.62% | 0.22 | 4 | 11 | 1.92 | 0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 40.00 | 4.60 | 5.60 | 5.10 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 128 | 1.51 | 0.94 | 0.03 | -0.04 | 10/7/2025 | 10/10/2025 2:58:53 PM EST |
| 42.50 | 2.45 | 2.95 | 2.70 | 3.05 | -0.95 | -23.75% | 0.06 | 12 | 399 | 0.44 | 0.79 | 0.08 | -0.08 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 45.00 | 1.00 | 1.25 | 1.13 | 1.21 | -0.77 | -38.89% | 0.03 | 30 | 1,107 | 0.58 | 0.53 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 47.50 | 0.25 | 0.40 | 0.33 | 0.40 | -0.25 | -38.47% | 0.01 | 8 | 1,009 | 0.51 | 0.25 | 0.10 | -0.08 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 50.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.08 | -36.37% | 0.00 | 263 | 1,497 | 0.53 | 0.08 | 0.05 | -0.04 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 430 | 0.60 | 0.02 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 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 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 98 | 1.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.41 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:53 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 37.50 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.00 | -0.01 | 0.01 | -0.01 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,789 | 0.63 | -0.06 | 0.03 | -0.04 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 42.50 | 0.35 | 0.45 | 0.40 | 0.45 | +0.28 | +164.71% | 0.01 | 15 | 575 | 0.53 | -0.21 | 0.08 | -0.08 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 45.00 | 1.25 | 1.45 | 1.35 | 1.20 | +0.50 | +71.43% | 0.03 | 11 | 302 | 0.49 | -0.47 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 47.50 | 2.85 | 3.20 | 3.03 | 3.00 | +0.97 | +47.79% | 0.06 | 8 | 42 | 0.52 | -0.75 | 0.10 | -0.08 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 50.00 | 4.00 | 5.60 | 4.80 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.75 | -0.92 | 0.05 | -0.04 | 10/7/2025 | 10/10/2025 2:58:53 PM EST |
| 52.50 | 6.10 | 8.00 | 7.05 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.04 | -0.98 | 0.01 | -0.01 | 10/7/2025 | 10/10/2025 2:58:53 PM EST |
| 55.00 | 8.70 | 10.50 | 9.60 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.96 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:58:53 PM EST |
| 60.00 | 13.50 | 15.60 | 14.55 | 13.60 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.40 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:53 PM EST |