Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $39.87 as of 10/1/2026 6:38:47 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 | 8.50 | 11.80 | 10.15 | % | 0.37 | 0 | 0 | 1.25 | 0.94 | 0.01 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 30.00 | 6.10 | 9.50 | 7.80 | % | 0.26 | 0 | 0 | 1.04 | 0.88 | 0.03 | -0.03 | 10/1/2026 4:00:04 PM EST | |||
| 32.50 | 3.90 | 6.70 | 5.30 | % | 0.16 | 0 | 0 | 0.75 | 0.80 | 0.04 | -0.03 | 10/1/2026 4:00:04 PM EST | |||
| 35.00 | 2.70 | 5.00 | 3.85 | % | 0.11 | 0 | 0 | 0.45 | 0.68 | 0.05 | -0.03 | 10/1/2026 4:00:04 PM EST | |||
| 37.50 | 2.00 | 3.90 | 2.95 | 2.47 | % | 0.08 | 1 | 0 | 0.55 | 0.53 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST | |
| 40.00 | 0.70 | 2.30 | 1.50 | 1.78 | -1.87 | -51.24% | 0.04 | 16 | 4 | 0.45 | 0.39 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 42.50 | 0.60 | 1.80 | 1.20 | 1.19 | -1.46 | -55.10% | 0.03 | 11 | 6 | 0.52 | 0.27 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 45.00 | 0.20 | 1.45 | 0.83 | 0.74 | -1.41 | -65.59% | 0.02 | 1 | 72 | 0.53 | 0.18 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.96 | 0.11 | 0.03 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 50.00 | 0.10 | 0.70 | 0.40 | 0.31 | -0.33 | -51.57% | 0.01 | 4 | 5 | 0.56 | 0.07 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.01 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 10/1/2026 4:00:04 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 | 0.10 | 0.55 | 0.33 | 0.35 | % | 0.01 | 1 | 0 | 0.61 | -0.06 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:04 PM EST | |
| 30.00 | 0.30 | 0.60 | 0.45 | 0.41 | +0.06 | +17.15% | 0.02 | 7 | 105 | 0.54 | -0.12 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 32.50 | 0.70 | 0.90 | 0.80 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | -0.20 | 0.04 | -0.03 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 35.00 | 0.90 | 1.95 | 1.43 | 1.44 | -0.56 | -28.00% | 0.04 | 3 | 98 | 0.46 | -0.32 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 37.50 | 1.55 | 4.20 | 2.88 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | -0.47 | 0.06 | -0.03 | 9/21/2026 | 10/1/2026 4:00:04 PM EST |
| 40.00 | 3.20 | 5.70 | 4.45 | 4.40 | +0.90 | +25.72% | 0.11 | 4 | 18 | 0.75 | -0.61 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 42.50 | 5.20 | 7.80 | 6.50 | 4.12 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.83 | -0.73 | 0.05 | -0.03 | 9/23/2026 | 10/1/2026 4:00:04 PM EST |
| 45.00 | 7.40 | 10.20 | 8.80 | % | 0.20 | 0 | 0 | 0.98 | -0.82 | 0.04 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 47.50 | 9.00 | 12.10 | 10.55 | % | 0.22 | 0 | 0 | 0.92 | -0.89 | 0.03 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 50.00 | 11.40 | 14.80 | 13.10 | % | 0.26 | 0 | 0 | 1.11 | -0.93 | 0.02 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 55.00 | 16.30 | 19.90 | 18.10 | % | 0.33 | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 60.00 | 21.30 | 25.20 | 23.25 | % | 0.39 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST |