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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.50 | 29.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 32.50 | 22.80 | 26.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 35.00 | 20.30 | 24.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 37.50 | 17.90 | 21.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 40.00 | 15.50 | 19.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 42.50 | 13.10 | 16.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 45.00 | 10.40 | 14.60 | 12.50 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 47.50 | 8.00 | 12.20 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 50.00 | 7.30 | 9.80 | 8.40 | +0.40 | +5.00% | 1 | 17 | 0.49 | 0.92 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 52.50 | 3.90 | 6.70 | 4.76 | 0.00 | 0.00% | 0 | 17 | 0.25 | 0.84 | 0.04 | -0.02 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 55.00 | 3.50 | 3.80 | 2.90 | 0.00 | 0.00% | 0 | 30 | 0.26 | 0.71 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 57.50 | 2.10 | 2.30 | 2.00 | -0.40 | -16.67% | 1 | 96 | 0.26 | 0.53 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 60.00 | 0.95 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 248 | 0.26 | 0.34 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 62.50 | 0.35 | 0.65 | 0.55 | +0.10 | +22.23% | 5 | 64 | 0.25 | 0.20 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 65.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.27 | 0.11 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 55 | 0.44 | 0.04 | 0.02 | -0.01 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.50 | 0.02 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.01 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 77.50 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 2/4/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 2/4/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 50.00 | 0.15 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.08 | 0.03 | -0.02 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 52.50 | 0.35 | 0.90 | 1.22 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.16 | 0.04 | -0.02 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 55.00 | 0.85 | 1.15 | 2.30 | 0.00 | 0.00% | 0 | 9,308 | 0.26 | -0.29 | 0.06 | -0.03 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 57.50 | 1.90 | 2.05 | 2.10 | -1.40 | -40.00% | 2 | 448 | 0.25 | -0.47 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 60.00 | 3.10 | 3.70 | 3.60 | -0.44 | -10.90% | 2 | 6 | 0.24 | -0.66 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 62.50 | 4.70 | 5.80 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.80 | 0.05 | -0.02 | 9/25/2024 | 2/4/2025 3:59:47 PM EST |
| 65.00 | 5.80 | 9.90 | 6.09 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.89 | 0.03 | -0.01 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 67.50 | 8.30 | 12.10 | 4.47 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.96 | 0.02 | -0.01 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 70.00 | 10.80 | 14.80 | 5.19 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 11/14/2024 | 2/4/2025 3:59:47 PM EST |
| 72.50 | 13.50 | 17.20 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 75.00 | 15.80 | 19.20 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:47 PM EST |
| 77.50 | 18.30 | 22.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 80.00 | 20.80 | 24.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 85.00 | 25.80 | 29.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 90.00 | 30.80 | 34.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 95.00 | 35.80 | 39.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 100.00 | 40.80 | 44.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |