Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $46.32 as of 10/3/2025 3:18:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.40 | 23.40 | 21.40 | % | 0.86 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 27.50 | 16.90 | 20.90 | 18.90 | % | 0.69 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 30.00 | 14.50 | 18.50 | 16.50 | 16.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 32.50 | 12.00 | 16.00 | 14.00 | % | 0.43 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 35.00 | 9.60 | 13.60 | 11.60 | 11.81 | +1.71 | +16.94% | 0.33 | 3 | 18 | 1.06 | 0.96 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 37.50 | 7.90 | 11.30 | 9.60 | 11.50 | +5.50 | +91.67% | 0.26 | 1 | 1 | 0.97 | 0.91 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 40.00 | 6.90 | 7.30 | 7.10 | 7.30 | +0.80 | +12.31% | 0.18 | 2 | 21 | 0.44 | 0.84 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 42.50 | 5.10 | 5.40 | 5.25 | 5.40 | +0.80 | +17.40% | 0.12 | 124 | 149 | 0.45 | 0.74 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 3.50 | 3.80 | 3.65 | 3.74 | -0.06 | -1.58% | 0.08 | 58 | 184 | 0.43 | 0.61 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 47.50 | 2.35 | 2.50 | 2.43 | 2.40 | +0.35 | +17.08% | 0.05 | 174 | 711 | 0.43 | 0.47 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 1.50 | 1.65 | 1.58 | 1.64 | -0.11 | -6.29% | 0.03 | 90 | 214 | 0.43 | 0.35 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.03 | +4.84% | 0.01 | 25 | 42 | 0.45 | 0.16 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.50 | 0.07 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.01 | 1 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | -0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.22 | -62.86% | 0.00 | 4 | 48 | 0.53 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 37.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.10 | -22.23% | 0.01 | 1 | 58 | 0.47 | -0.09 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 40.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.50 | -43.48% | 0.02 | 5 | 384 | 0.45 | -0.16 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 42.50 | 1.20 | 1.40 | 1.30 | 1.25 | -0.12 | -8.76% | 0.03 | 7 | 247 | 0.44 | -0.26 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 2.10 | 2.30 | 2.20 | 1.91 | -0.79 | -29.26% | 0.05 | 4 | 21 | 0.43 | -0.39 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 47.50 | 3.40 | 3.60 | 3.50 | 3.33 | % | 0.07 | 17 | 0 | 0.43 | -0.53 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 50.00 | 4.90 | 6.50 | 5.70 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | -0.65 | 0.05 | -0.03 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 7.90 | 10.60 | 9.25 | 11.55 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.79 | -0.84 | 0.03 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 11.90 | 15.80 | 13.85 | 12.80 | -1.80 | -12.33% | 0.23 | 9 | 15 | 0.91 | -0.93 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |