Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $61.00 as of 1/22/2025 9:14:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 15.60 | 18.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 12.20 | 15.80 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 47.50 | 10.70 | 13.50 | 19.67 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.98 | 0.00 | -0.01 | 12/19/2024 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 8.10 | 10.90 | % | 0 | 0 | 1.11 | 0.96 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 55.00 | 3.00 | 5.90 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.88 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 57.50 | 1.75 | 3.40 | 2.50 | % | 1 | 0 | 0.78 | 0.81 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 4:00:01 PM EST | |
| 60.00 | 0.60 | 2.15 | 5.12 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.72 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 62.50 | 0.30 | 0.90 | 0.55 | -3.04 | -84.68% | 101 | 96 | 0.39 | 0.59 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 0.15 | 0.40 | 0.20 | -2.20 | -91.67% | 25 | 736 | 0.38 | 0.45 | 0.06 | -0.05 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 67.50 | 0.05 | 0.25 | 0.15 | -1.22 | -89.06% | 17 | 1,637 | 0.38 | 0.33 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 0.05 | 0.15 | 0.05 | -0.85 | -94.45% | 70 | 259 | 0.39 | 0.22 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 72 | 0.41 | 0.14 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.36 | 0.08 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 103 | 0.47 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.61 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.04 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.85 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.42 | -0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 57.50 | 0.80 | 1.35 | 0.80 | 0.00 | 0.00% | 1 | 34 | 0.40 | -0.19 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 1.40 | 2.85 | 2.23 | +0.88 | +65.19% | 4 | 136 | 0.39 | -0.28 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 62.50 | 3.40 | 4.60 | 3.70 | +1.60 | +76.19% | 9 | 192 | 0.38 | -0.41 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 5.50 | 7.00 | 5.39 | +1.74 | +47.68% | 10 | 17 | 0.36 | -0.55 | 0.06 | -0.05 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 67.50 | 6.80 | 10.20 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.67 | 0.05 | -0.04 | 12/20/2024 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 9.40 | 12.20 | 7.10 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.78 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 72.50 | 12.50 | 14.70 | % | 0 | 0 | 0.70 | -0.86 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 14.20 | 17.10 | % | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 19.40 | 21.90 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 24.70 | 27.20 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 29.20 | 33.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 34.20 | 38.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 39.20 | 43.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |