Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $36.89 as of 2/20/2026 6:53:19 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 | 15.90 | 20.00 | 17.95 | 21.20 | 0.00 | 0.00% | 0.80 | 0 | 8 | 2.45 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 3:59:56 PM EST |
| 25.00 | 13.40 | 17.60 | 15.50 | 19.40 | 0.00 | 0.00% | 0.62 | 0 | 11 | 2.16 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 2/20/2026 3:59:56 PM EST |
| 27.50 | 11.00 | 15.10 | 13.05 | 19.30 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.86 | 0.97 | 0.01 | -0.01 | 9/30/2025 | 2/20/2026 3:59:56 PM EST |
| 30.00 | 8.70 | 12.90 | 10.80 | 18.20 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.67 | 0.92 | 0.02 | -0.02 | 10/8/2025 | 2/20/2026 3:59:56 PM EST |
| 32.50 | 6.50 | 10.70 | 8.60 | 8.77 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.49 | 0.86 | 0.02 | -0.04 | 2/4/2026 | 2/20/2026 3:59:56 PM EST |
| 35.00 | 4.50 | 8.80 | 6.65 | 5.70 | +3.25 | +132.66% | 0.19 | 755 | 17 | 1.30 | 0.78 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 37.50 | 2.85 | 7.00 | 4.93 | 5.60 | +3.90 | +229.42% | 0.13 | 520 | 312 | 0.74 | 0.67 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 40.00 | 3.20 | 3.90 | 3.55 | 3.84 | +2.91 | +312.91% | 0.09 | 1,831 | 171 | 0.75 | 0.56 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 42.50 | 2.10 | 2.80 | 2.45 | 2.60 | +2.15 | +477.78% | 0.06 | 2,930 | 922 | 0.75 | 0.44 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 45.00 | 1.80 | 2.05 | 1.93 | 1.95 | +1.75 | +875.00% | 0.04 | 7,798 | 390 | 0.81 | 0.34 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 47.50 | 1.05 | 1.45 | 1.25 | 1.40 | +1.11 | +382.76% | 0.03 | 32 | 2,065 | 0.78 | 0.25 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 50.00 | 0.85 | 1.15 | 1.00 | 1.05 | +0.89 | +556.25% | 0.02 | 545 | 2,350 | 0.83 | 0.18 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 52.50 | 0.45 | 0.75 | 0.60 | 0.65 | +0.15 | +30.00% | 0.01 | 20 | 388 | 0.80 | 0.13 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 55.00 | 0.05 | 0.65 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5,075 | 0.73 | 0.09 | 0.02 | -0.03 | 1/29/2026 | 2/20/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.24 | +0.14 | +140.00% | 0.01 | 108 | 7,310 | 0.99 | 0.06 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 62 | 5,730 | 0.75 | 0.04 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.91 | 0.02 | 0.01 | -0.01 | 1/23/2026 | 2/20/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.08 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 2/20/2026 3:59:56 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 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.45 | 1.23 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.15 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 2.65 | 1.33 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 60 | 2.01 | -0.03 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,656 | 0.76 | -0.08 | 0.02 | -0.02 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 32.50 | 0.05 | 0.85 | 0.45 | 0.60 | -0.18 | -23.08% | 0.01 | 16 | 151 | 0.78 | -0.14 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 35.00 | 1.05 | 1.55 | 1.30 | 1.30 | -0.40 | -23.53% | 0.04 | 10 | 1,470 | 0.80 | -0.22 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 37.50 | 1.90 | 2.30 | 2.10 | 1.75 | -1.31 | -42.81% | 0.06 | 11 | 331 | 0.77 | -0.33 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 40.00 | 2.90 | 3.40 | 3.15 | 2.95 | -1.69 | -36.43% | 0.08 | 36 | 2,325 | 0.75 | -0.44 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 42.50 | 4.30 | 4.90 | 4.60 | 4.36 | -2.74 | -38.60% | 0.11 | 29 | 984 | 0.74 | -0.56 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 45.00 | 6.00 | 6.60 | 6.30 | 5.90 | -4.19 | -41.53% | 0.14 | 5 | 1,149 | 0.75 | -0.66 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 47.50 | 8.00 | 8.60 | 8.30 | 7.80 | -3.84 | -32.99% | 0.17 | 3 | 54 | 0.75 | -0.75 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 50.00 | 8.50 | 12.50 | 10.50 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 134 | 1.40 | -0.82 | 0.03 | -0.04 | 2/10/2026 | 2/20/2026 3:59:56 PM EST |
| 52.50 | 12.30 | 12.90 | 12.60 | 12.10 | +3.40 | +39.08% | 0.24 | 2 | 11 | 0.74 | -0.87 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 55.00 | 13.00 | 17.30 | 15.15 | 18.95 | 0.00 | 0.00% | 0.28 | 0 | 37 | 1.53 | -0.91 | 0.02 | -0.03 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 57.50 | 15.30 | 19.40 | 17.35 | 15.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.61 | -0.94 | 0.01 | -0.02 | 1/28/2026 | 2/20/2026 3:59:56 PM EST |
| 60.00 | 17.70 | 21.80 | 19.75 | 20.05 | +2.15 | +12.02% | 0.33 | 20 | 0 | 1.65 | -0.95 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 65.00 | 22.60 | 26.90 | 24.75 | % | 0.38 | 0 | 0 | 1.80 | -0.98 | 0.01 | -0.01 | 2/20/2026 3:59:56 PM EST | |||
| 70.00 | 27.60 | 31.70 | 29.65 | % | 0.42 | 0 | 0 | 1.96 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST |