Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $55.10 as of 2/21/2025 9:12:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.50 | 22.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 37.50 | 15.50 | 20.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 13.20 | 17.50 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 42.50 | 10.80 | 15.60 | % | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 8.50 | 13.30 | % | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 47.50 | 6.10 | 10.60 | % | 0 | 0 | 0.70 | 0.88 | 0.02 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 4.30 | 8.50 | % | 0 | 0 | 0.34 | 0.81 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 52.50 | 3.90 | 5.00 | % | 0 | 0 | 0.32 | 0.70 | 0.05 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 55.00 | 2.50 | 3.50 | % | 0 | 0 | 0.32 | 0.56 | 0.06 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 57.50 | 1.35 | 2.35 | % | 0 | 0 | 0.31 | 0.41 | 0.06 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 60.00 | 0.70 | 1.55 | % | 0 | 0 | 0.31 | 0.28 | 0.05 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 62.50 | 0.15 | 2.70 | % | 0 | 0 | 0.43 | 0.18 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.45 | % | 0 | 0 | 0.42 | 0.10 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.30 | % | 0 | 0 | 0.64 | 0.03 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 2.25 | % | 0 | 0 | 0.93 | -0.02 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.30 | % | 0 | 0 | 0.70 | -0.07 | 0.01 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 4.80 | % | 0 | 0 | 0.81 | -0.12 | 0.02 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 0.30 | -0.19 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 52.50 | 1.00 | 3.00 | % | 0 | 0 | 0.34 | -0.30 | 0.05 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 55.00 | 1.90 | 3.00 | % | 0 | 0 | 0.32 | -0.44 | 0.06 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 57.50 | 3.40 | 4.40 | % | 0 | 0 | 0.32 | -0.59 | 0.06 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 60.00 | 3.50 | 7.70 | % | 0 | 0 | 0.38 | -0.72 | 0.05 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 62.50 | 5.50 | 9.60 | % | 0 | 0 | 0.48 | -0.82 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 65.00 | 7.90 | 11.80 | % | 0 | 0 | 0.55 | -0.90 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 70.00 | 12.80 | 16.70 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 75.00 | 17.30 | 22.20 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 22.30 | 26.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 85.00 | 27.80 | 31.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |