Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $35.66 as of 2/13/2026 8:31:50 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 | 10.00 | 12.50 | 11.25 | % | 0.45 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 27.50 | 7.40 | 10.00 | 8.70 | % | 0.32 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 30.00 | 5.40 | 7.80 | 6.60 | 13.79 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.96 | 0.98 | 0.01 | -0.02 | 1/21/2026 | 2/13/2026 3:59:58 PM EST |
| 32.50 | 3.00 | 5.20 | 4.10 | 9.45 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.41 | 0.92 | 0.05 | -0.04 | 1/15/2026 | 2/13/2026 3:59:58 PM EST |
| 35.00 | 1.80 | 2.55 | 2.18 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 279 | 0.60 | 0.72 | 0.11 | -0.08 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 37.50 | 0.55 | 0.90 | 0.73 | 0.70 | +0.04 | +6.07% | 0.02 | 4 | 62 | 0.55 | 0.39 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 66 | 318 | 0.58 | 0.15 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 96 | 768 | 0.88 | 0.04 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 883 | 0.84 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.06 | +0.03 | +100.00% | 0.00 | 34 | 1,780 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,473 | 1.42 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.38 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 27 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 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 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.79 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.08 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 448 | 0.89 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 32.50 | 0.15 | 0.55 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.85 | -0.08 | 0.05 | -0.04 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 35.00 | 0.30 | 0.80 | 0.55 | 0.35 | -0.45 | -56.25% | 0.02 | 114 | 557 | 0.59 | -0.28 | 0.11 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 37.50 | 1.30 | 2.00 | 1.65 | 1.40 | -0.80 | -36.37% | 0.04 | 1 | 151 | 0.55 | -0.61 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 40.00 | 3.30 | 4.00 | 3.65 | 4.40 | -0.17 | -3.72% | 0.09 | 1 | 2,703 | 0.85 | -0.85 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 42.50 | 5.80 | 6.20 | 6.00 | 1.05 | 0.00 | 0.00% | 0.14 | 0 | 136 | 0.91 | -0.96 | 0.03 | -0.02 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 45.00 | 7.40 | 10.00 | 8.70 | 5.80 | 0.00 | 0.00% | 0.19 | 0 | 1,019 | 2.07 | -0.99 | 0.01 | -0.01 | 1/29/2026 | 2/13/2026 3:59:58 PM EST |
| 47.50 | 10.30 | 12.30 | 11.30 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 10 | 2.22 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 50.00 | 12.70 | 15.10 | 13.90 | 7.80 | 0.00 | 0.00% | 0.28 | 0 | 101 | 2.65 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:58 PM EST |
| 52.50 | 13.90 | 17.80 | 15.85 | 9.60 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.00 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 16.90 | 20.10 | 18.50 | 12.00 | 0.00 | 0.00% | 0.34 | 0 | 13 | 3.08 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 21.40 | 25.10 | 23.25 | 17.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:58 PM EST |