Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $34.44 as of 3/16/2026 5:53:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 10.60 | 13.20 | 11.90 | 21.20 | 0.00 | 0.00% | 0.53 | 0 | 8 | 4.94 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 3/16/2026 4:00:00 PM EST |
| 25.00 | 8.30 | 10.50 | 9.40 | 19.40 | 0.00 | 0.00% | 0.38 | 0 | 11 | 3.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 3/16/2026 4:00:00 PM EST |
| 27.50 | 4.80 | 8.30 | 6.55 | 19.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.30 | 0.98 | 0.01 | -0.03 | 9/30/2025 | 3/16/2026 4:00:00 PM EST |
| 30.00 | 3.50 | 5.10 | 4.30 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.86 | 0.89 | 0.05 | -0.19 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 32.50 | 1.40 | 3.80 | 2.60 | 8.77 | 0.00 | 0.00% | 0.08 | 0 | 17 | 2.08 | 0.68 | 0.09 | -0.26 | 2/4/2026 | 3/16/2026 4:00:00 PM EST |
| 35.00 | 0.40 | 3.20 | 1.80 | 8.46 | 0.00 | 0.00% | 0.05 | 0 | 391 | 1.55 | 0.45 | 0.09 | -0.28 | 2/25/2026 | 3/16/2026 4:00:00 PM EST |
| 37.50 | 0.40 | 1.25 | 0.83 | 0.58 | -0.12 | -17.15% | 0.02 | 2 | 902 | 1.40 | 0.27 | 0.07 | -0.24 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.05 | -15.63% | 0.01 | 3 | 2,304 | 1.23 | 0.15 | 0.05 | -0.16 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 42.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 54 | 6,260 | 1.34 | 0.07 | 0.03 | -0.09 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6,284 | 1.78 | 0.03 | 0.01 | -0.05 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 2,188 | 1.65 | 0.01 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 3,462 | 1.84 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 972 | 3.31 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5,049 | 3.54 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7,310 | 2.81 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 5,984 | 2.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.96 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.94 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/16/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.57 | -0.02 | 0.01 | -0.03 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 30.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,656 | 1.01 | -0.11 | 0.05 | -0.19 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 32.50 | 0.25 | 1.60 | 0.93 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 170 | 1.07 | -0.32 | 0.09 | -0.26 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 35.00 | 2.00 | 2.60 | 2.30 | 2.00 | +0.25 | +14.29% | 0.07 | 7 | 1,508 | 1.22 | -0.55 | 0.09 | -0.28 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 37.50 | 4.00 | 4.60 | 4.30 | 3.75 | +0.25 | +7.15% | 0.11 | 11 | 1,130 | 1.37 | -0.73 | 0.07 | -0.24 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 40.00 | 6.40 | 6.70 | 6.55 | 6.23 | +0.53 | +9.30% | 0.16 | 3 | 2,382 | 0.95 | -0.85 | 0.05 | -0.16 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 42.50 | 8.80 | 9.10 | 8.95 | 8.28 | 0.00 | 0.00% | 0.21 | 0 | 1,057 | 0.85 | -0.93 | 0.03 | -0.09 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 45.00 | 11.20 | 11.60 | 11.40 | 10.80 | +0.60 | +5.89% | 0.25 | 1 | 1,154 | 2.48 | -0.97 | 0.01 | -0.05 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 47.50 | 13.80 | 14.10 | 13.95 | 12.60 | 0.00 | 0.00% | 0.29 | 0 | 57 | 0.14 | -0.99 | 0.01 | -0.02 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 50.00 | 15.10 | 16.90 | 16.00 | 6.40 | 0.00 | 0.00% | 0.32 | 0 | 107 | 3.47 | -1.00 | 0.00 | -0.01 | 2/10/2026 | 3/16/2026 4:00:00 PM EST |
| 52.50 | 18.60 | 19.10 | 18.85 | 17.60 | 0.00 | 0.00% | 0.36 | 0 | 30 | 3.35 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 55.00 | 19.80 | 22.60 | 21.20 | 21.39 | 0.00 | 0.00% | 0.39 | 0 | 37 | 4.77 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 57.50 | 22.60 | 25.20 | 23.90 | 15.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:00 PM EST |
| 60.00 | 25.10 | 27.70 | 26.40 | 20.05 | 0.00 | 0.00% | 0.44 | 0 | 10 | 5.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:00 PM EST |
| 65.00 | 29.80 | 32.80 | 31.30 | % | 0.48 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 70.00 | 34.80 | 37.70 | 36.25 | % | 0.52 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST |