Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $42.83 as of 12/26/2025 3:32:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.70 | 20.10 | 18.40 | % | 0.74 | 0 | 0 | 1.55 | 0.96 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 27.50 | 14.30 | 17.70 | 16.00 | % | 0.58 | 0 | 0 | 1.37 | 0.94 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 30.00 | 11.90 | 14.50 | 13.20 | % | 0.44 | 0 | 0 | 1.00 | 0.90 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 32.50 | 10.00 | 12.40 | 11.20 | % | 0.34 | 0 | 0 | 0.94 | 0.86 | 0.02 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 8.20 | 10.90 | 9.55 | % | 0.27 | 0 | 0 | 0.98 | 0.82 | 0.02 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 37.50 | 6.00 | 8.10 | 7.05 | % | 0.19 | 0 | 0 | 0.50 | 0.76 | 0.03 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 4.00 | 7.30 | 5.65 | % | 0.14 | 0 | 0 | 0.56 | 0.68 | 0.04 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 42.50 | 2.70 | 5.70 | 4.20 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | 0.58 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 0.90 | 3.10 | 2.00 | 2.98 | 0.00 | 0.00% | 0.04 | 0 | 181 | 0.39 | 0.45 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 47.50 | 1.05 | 2.20 | 1.63 | 2.02 | +0.17 | +9.19% | 0.03 | 6 | 6 | 0.48 | 0.34 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 0.60 | 1.95 | 1.28 | 1.00 | -0.05 | -4.77% | 0.03 | 1 | 22 | 0.50 | 0.27 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 52.50 | 0.65 | 1.25 | 0.95 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.53 | 0.22 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.62 | 0.15 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | 0.09 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | -0.04 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | -0.06 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | -0.10 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 32.50 | 0.20 | 2.00 | 1.10 | % | 0.03 | 0 | 0 | 0.75 | -0.14 | 0.02 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 0.60 | 2.85 | 1.73 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.77 | -0.18 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 37.50 | 0.95 | 3.80 | 2.38 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.75 | -0.24 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 1.45 | 2.80 | 2.13 | % | 0.05 | 0 | 0 | 0.55 | -0.32 | 0.04 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 42.50 | 2.00 | 3.10 | 2.55 | % | 0.06 | 0 | 0 | 0.45 | -0.42 | 0.05 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 3.00 | 5.30 | 4.15 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | -0.55 | 0.05 | -0.03 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 47.50 | 5.50 | 6.20 | 5.85 | % | 0.12 | 0 | 0 | 0.49 | -0.66 | 0.05 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 50.00 | 7.20 | 9.00 | 8.10 | % | 0.16 | 0 | 0 | 0.54 | -0.73 | 0.04 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 52.50 | 9.30 | 11.30 | 10.30 | % | 0.20 | 0 | 0 | 0.54 | -0.78 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 11.50 | 13.90 | 12.70 | 12.27 | 0.00 | 0.00% | 0.23 | 0 | 63 | 0.85 | -0.85 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 15.30 | 18.50 | 16.90 | % | 0.28 | 0 | 0 | 0.92 | -0.91 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST |