Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $46.31 as of 10/27/2026 4:39:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 28.20 | 32.40 | 30.30 | % | 2.02 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 17.50 | 25.70 | 29.90 | 27.80 | % | 1.59 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 20.00 | 23.30 | 27.50 | 25.40 | % | 1.27 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 22.50 | 20.80 | 25.00 | 22.90 | 9.87 | 0.00 | 0.00% | 1.02 | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 10/27/2026 3:59:54 PM EST |
| 25.00 | 18.40 | 22.60 | 20.50 | 15.99 | 0.00 | 0.00% | 0.82 | 0 | 6 | 1.71 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:54 PM EST |
| 27.50 | 15.90 | 20.10 | 18.00 | 17.57 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.49 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 10/27/2026 3:59:54 PM EST |
| 30.00 | 13.50 | 17.70 | 15.60 | 10.82 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.32 | 0.98 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 32.50 | 11.10 | 15.30 | 13.20 | 10.00 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.16 | 0.96 | 0.01 | -0.02 | 9/24/2026 | 10/27/2026 3:59:54 PM EST |
| 35.00 | 10.40 | 11.20 | 10.80 | 9.02 | 0.00 | 0.00% | 0.31 | 0 | 38 | 0.56 | 0.92 | 0.02 | -0.02 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 37.50 | 6.50 | 10.60 | 8.55 | 7.02 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.88 | 0.86 | 0.02 | -0.03 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 4.50 | 8.60 | 6.55 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 85 | 0.81 | 0.78 | 0.03 | -0.03 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 42.50 | 3.30 | 7.20 | 5.25 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 82 | 0.81 | 0.68 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 2.90 | 5.10 | 4.00 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.53 | 0.57 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 47.50 | 1.95 | 4.20 | 3.08 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.56 | 0.46 | 0.05 | -0.04 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 1.20 | 2.45 | 1.83 | 1.40 | -0.52 | -27.09% | 0.04 | 2 | 91 | 0.49 | 0.35 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 52.50 | 0.40 | 1.65 | 1.03 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.45 | 0.24 | 0.04 | -0.03 | 8/17/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 0.05 | 1.40 | 0.73 | 0.29 | -1.63 | -84.90% | 0.01 | 15 | 48 | 0.43 | 0.16 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.11 | 0.02 | -0.02 | 6/29/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 807 | 0.90 | 0.07 | 0.02 | -0.01 | 9/25/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 3 | 0.88 | 0.03 | 0.01 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 19 | 0.68 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.79 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | 0.71 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/27/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.11 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | 0.77 | 0.00 | 0.00% | 0.05 | 0 | 14 | 2.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/27/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.12 | -0.01 | 0.00 | -0.01 | 8/28/2026 | 10/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.42 | -0.02 | 0.00 | -0.01 | 8/28/2026 | 10/27/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.26 | -0.04 | 0.01 | -0.02 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 35.00 | 0.20 | 2.55 | 1.38 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 120 | 0.79 | -0.08 | 0.02 | -0.02 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 37.50 | 0.20 | 1.35 | 0.78 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.53 | -0.14 | 0.02 | -0.03 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 0.55 | 1.75 | 1.15 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.50 | -0.22 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 42.50 | 0.55 | 3.90 | 2.23 | 3.01 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.54 | -0.32 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 1.65 | 4.50 | 3.08 | 8.35 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.51 | -0.43 | 0.04 | -0.04 | 10/8/2026 | 10/27/2026 3:59:54 PM EST |
| 47.50 | 3.90 | 4.60 | 4.25 | % | 0.09 | 0 | 22 | 0.47 | -0.54 | 0.05 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 50.00 | 5.60 | 6.40 | 6.00 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.48 | -0.65 | 0.05 | -0.03 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 52.50 | 6.10 | 9.20 | 7.65 | 10.79 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.72 | -0.76 | 0.04 | -0.03 | 8/20/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 8.10 | 12.10 | 10.10 | 12.63 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.88 | -0.84 | 0.03 | -0.02 | 8/20/2026 | 10/27/2026 3:59:54 PM EST |
| 57.50 | 10.70 | 13.80 | 12.25 | % | 0.21 | 0 | 0 | 0.83 | -0.89 | 0.02 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 60.00 | 13.50 | 16.50 | 15.00 | % | 0.25 | 0 | 0 | 0.95 | -0.93 | 0.02 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 65.00 | 17.70 | 21.90 | 19.80 | % | 0.30 | 0 | 0 | 1.17 | -0.97 | 0.01 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 70.00 | 22.70 | 26.80 | 24.75 | % | 0.35 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 75.00 | 27.70 | 31.80 | 29.75 | % | 0.40 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |