Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $45.10 as of 12/12/2025 10:14:59 AM 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 | 17.90 | 22.00 | 19.95 | % | 0.80 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 27.50 | 15.40 | 19.60 | 17.50 | 31.10 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/12/2025 9:59:06 AM EST |
| 30.00 | 13.90 | 16.30 | 15.10 | 16.80 | 0.00 | 0.00% | 0.50 | 0 | 6 | 2.86 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 9:59:06 AM EST |
| 32.50 | 11.40 | 13.80 | 12.60 | 15.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/12/2025 9:59:06 AM EST |
| 35.00 | 8.50 | 12.10 | 10.30 | 8.80 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.77 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 9:59:06 AM EST |
| 37.50 | 6.90 | 8.40 | 7.65 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.42 | 0.99 | 0.01 | 0.00 | 12/1/2025 | 12/12/2025 9:59:06 AM EST |
| 40.00 | 4.60 | 5.80 | 5.20 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 89 | 1.02 | 0.94 | 0.04 | -0.03 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 42.50 | 2.50 | 3.20 | 2.85 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 263 | 0.50 | 0.80 | 0.08 | -0.06 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 45.00 | 0.85 | 1.70 | 1.28 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 399 | 0.50 | 0.53 | 0.13 | -0.08 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 47.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 0.01 | 1 | 1,615 | 0.45 | 0.25 | 0.10 | -0.07 | 12/12/2025 | 12/12/2025 9:59:06 AM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.37 | +0.20 | +117.65% | 0.00 | 1 | 1,420 | 0.54 | 0.09 | 0.05 | -0.04 | 12/12/2025 | 12/12/2025 9:59:06 AM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,500 | 0.82 | 0.02 | 0.02 | -0.01 | 12/1/2025 | 12/12/2025 9:59:06 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,215 | 0.89 | 0.01 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:06 AM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.21 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:06 AM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,432 | 1.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:06 AM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 455 | 1.45 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:59:06 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.04 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:59:06 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.18 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 9:59:06 AM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.47 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/12/2025 9:59:06 AM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/12/2025 9:59:06 AM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.72 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/12/2025 9:59:06 AM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/12/2025 9:59:06 AM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/12/2025 9:59:06 AM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/12/2025 9:59:06 AM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/12/2025 9:59:06 AM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:06 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,606 | 1.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:06 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 65 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:06 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 985 | 1.74 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:06 AM EST |
| 37.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.82 | -0.01 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 9:59:06 AM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.66 | -0.06 | 0.04 | -0.03 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 42.50 | 0.20 | 0.75 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,146 | 0.54 | -0.20 | 0.08 | -0.06 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 45.00 | 0.95 | 1.55 | 1.25 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 9,875 | 0.49 | -0.47 | 0.13 | -0.08 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 47.50 | 2.65 | 3.30 | 2.98 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 122 | 0.72 | -0.75 | 0.10 | -0.07 | 11/26/2025 | 12/12/2025 9:59:06 AM EST |
| 50.00 | 4.90 | 5.70 | 5.30 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 108 | 0.85 | -0.91 | 0.05 | -0.04 | 12/5/2025 | 12/12/2025 9:59:06 AM EST |
| 52.50 | 6.70 | 8.20 | 7.45 | 10.97 | 0.00 | 0.00% | 0.14 | 0 | 37 | 1.19 | -0.98 | 0.02 | -0.01 | 9/12/2025 | 12/12/2025 9:59:06 AM EST |
| 55.00 | 9.70 | 10.60 | 10.15 | 15.30 | 0.00 | 0.00% | 0.18 | 0 | 2,120 | 1.21 | -0.99 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:59:06 AM EST |
| 57.50 | 10.90 | 13.90 | 12.40 | 9.76 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/12/2025 9:59:06 AM EST |
| 60.00 | 13.50 | 16.30 | 14.90 | 13.63 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 9:59:06 AM EST |
| 62.50 | 15.50 | 19.60 | 17.55 | % | 0.28 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 65.00 | 18.00 | 21.50 | 19.75 | 5.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 12/12/2025 9:59:06 AM EST |
| 67.50 | 20.70 | 24.10 | 22.40 | 23.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/12/2025 9:59:06 AM EST |
| 70.00 | 23.20 | 26.60 | 24.90 | 20.76 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 12/12/2025 9:59:06 AM EST |
| 72.50 | 25.70 | 29.10 | 27.40 | 20.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 12/12/2025 9:59:06 AM EST |
| 75.00 | 28.20 | 31.60 | 29.90 | % | 0.40 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 77.50 | 30.70 | 34.10 | 32.40 | % | 0.42 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 80.00 | 33.20 | 36.60 | 34.90 | % | 0.44 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 85.00 | 38.20 | 41.60 | 39.90 | % | 0.47 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 90.00 | 43.20 | 46.60 | 44.90 | % | 0.50 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 95.00 | 48.20 | 51.60 | 49.90 | % | 0.53 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 100.00 | 53.20 | 56.60 | 54.90 | % | 0.55 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST |