Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $57.33 as of 2/4/2025 10:10:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 12.90 | 16.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 45.00 | 10.50 | 14.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 47.50 | 8.10 | 11.50 | 19.67 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.01 | 12/19/2024 | 2/4/2025 3:59:47 PM EST |
| 50.00 | 5.30 | 9.40 | 6.20 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.96 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 52.50 | 4.50 | 7.00 | 4.20 | 0.00 | 0.00% | 0 | 23 | 0.35 | 0.88 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 55.00 | 2.75 | 3.10 | 2.27 | 0.00 | 0.00% | 0 | 150 | 0.28 | 0.74 | 0.08 | -0.04 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 57.50 | 1.10 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 157 | 0.25 | 0.50 | 0.12 | -0.04 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 60.00 | 0.25 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 43 | 0.25 | 0.24 | 0.09 | -0.03 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 0.20 | 0.15 | -0.08 | -34.79% | 5 | 178 | 0.29 | 0.13 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 65.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 703 | 0.36 | 0.05 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 0.20 | 0.02 | -0.03 | -60.00% | 1 | 1,586 | 0.51 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 240 | 0.46 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 72 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 103 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 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 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.85 | -0.01 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:47 PM EST |
| 50.00 | 0.05 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.58 | -0.04 | 0.02 | -0.02 | 1/24/2025 | 2/4/2025 3:59:47 PM EST |
| 52.50 | 0.00 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 34 | 0.33 | -0.12 | 0.05 | -0.03 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 55.00 | 0.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 42 | 0.26 | -0.26 | 0.08 | -0.04 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 57.50 | 0.70 | 1.45 | 1.65 | 0.00 | 0.00% | 0 | 158 | 0.21 | -0.50 | 0.12 | -0.04 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 60.00 | 2.60 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 110 | 0.28 | -0.76 | 0.09 | -0.03 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 62.50 | 3.40 | 7.20 | 6.80 | 0.00 | 0.00% | 0 | 53 | 0.64 | -0.87 | 0.05 | -0.03 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 65.00 | 5.80 | 9.70 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 67.50 | 8.90 | 12.30 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 12/20/2024 | 2/4/2025 3:59:47 PM EST |
| 70.00 | 10.80 | 14.80 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 72.50 | 13.80 | 17.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 75.00 | 15.80 | 19.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 80.00 | 20.80 | 24.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 85.00 | 25.80 | 29.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 90.00 | 30.80 | 34.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 95.00 | 35.90 | 39.80 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 100.00 | 40.90 | 44.80 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |