Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $40.97 as of 2/24/2026 8:33:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.60 | 25.80 | 23.70 | % | 1.35 | 0 | 0 | 2.50 | 0.99 | 0.00 | 0.00 | 2/24/2026 3:59:47 PM EST | |||
| 20.00 | 19.20 | 23.30 | 21.25 | % | 1.06 | 0 | 0 | 2.17 | 0.98 | 0.00 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 22.50 | 16.80 | 20.90 | 18.85 | % | 0.84 | 0 | 0 | 1.82 | 0.96 | 0.01 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 25.00 | 14.40 | 18.60 | 16.50 | % | 0.66 | 0 | 0 | 1.73 | 0.94 | 0.01 | -0.02 | 2/24/2026 3:59:47 PM EST | |||
| 27.50 | 12.10 | 16.20 | 14.15 | % | 0.51 | 0 | 0 | 1.53 | 0.90 | 0.01 | -0.02 | 2/24/2026 3:59:47 PM EST | |||
| 30.00 | 10.00 | 13.90 | 11.95 | % | 0.40 | 0 | 0 | 1.35 | 0.85 | 0.02 | -0.03 | 2/24/2026 3:59:47 PM EST | |||
| 32.50 | 7.90 | 12.10 | 10.00 | % | 0.31 | 0 | 0 | 1.29 | 0.80 | 0.02 | -0.04 | 2/24/2026 3:59:47 PM EST | |||
| 35.00 | 7.10 | 10.20 | 8.65 | % | 0.25 | 0 | 0 | 0.88 | 0.74 | 0.02 | -0.04 | 2/24/2026 3:59:47 PM EST | |||
| 37.50 | 5.30 | 7.10 | 6.20 | 6.38 | 0.00 | 0.00% | 0.17 | 0 | 61 | 0.71 | 0.67 | 0.03 | -0.04 | 2/23/2026 | 2/24/2026 3:59:47 PM EST |
| 40.00 | 4.30 | 6.10 | 5.20 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.77 | 0.59 | 0.03 | -0.04 | 2/23/2026 | 2/24/2026 3:59:47 PM EST |
| 42.50 | 3.50 | 4.50 | 4.00 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.75 | 0.51 | 0.03 | -0.04 | 2/23/2026 | 2/24/2026 3:59:47 PM EST |
| 45.00 | 2.85 | 3.50 | 3.18 | 2.90 | +0.33 | +12.84% | 0.07 | 5 | 26 | 0.76 | 0.42 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:47 PM EST |
| 47.50 | 1.50 | 2.75 | 2.13 | 1.50 | -0.05 | -3.23% | 0.04 | 24 | 2 | 0.70 | 0.35 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:47 PM EST |
| 50.00 | 1.40 | 2.15 | 1.78 | 1.60 | +0.36 | +29.04% | 0.04 | 63 | 135 | 0.74 | 0.29 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 2.46 | -0.01 | 0.00 | 0.00 | 2/24/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 0 | 2.16 | -0.02 | 0.00 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 22.50 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.90 | -0.04 | 0.01 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 1.68 | -0.06 | 0.01 | -0.02 | 2/24/2026 3:59:47 PM EST | |||
| 27.50 | 0.15 | 2.60 | 1.38 | % | 0.05 | 0 | 0 | 1.50 | -0.10 | 0.01 | -0.02 | 2/24/2026 3:59:47 PM EST | |||
| 30.00 | 0.30 | 2.90 | 1.60 | 1.83 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.96 | -0.15 | 0.02 | -0.03 | 2/20/2026 | 2/24/2026 3:59:47 PM EST |
| 32.50 | 0.60 | 2.50 | 1.55 | % | 0.05 | 0 | 0 | 0.82 | -0.20 | 0.02 | -0.04 | 2/24/2026 3:59:47 PM EST | |||
| 35.00 | 1.55 | 4.00 | 2.78 | 2.72 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.91 | -0.26 | 0.02 | -0.04 | 2/19/2026 | 2/24/2026 3:59:47 PM EST |
| 37.50 | 2.15 | 3.40 | 2.78 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | -0.33 | 0.03 | -0.04 | 2/19/2026 | 2/24/2026 3:59:47 PM EST |
| 40.00 | 3.60 | 4.40 | 4.00 | 4.00 | +0.27 | +7.24% | 0.10 | 2 | 17 | 0.74 | -0.41 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:47 PM EST |
| 42.50 | 4.40 | 5.90 | 5.15 | % | 0.12 | 0 | 0 | 0.70 | -0.49 | 0.03 | -0.04 | 2/24/2026 3:59:47 PM EST | |||
| 45.00 | 6.00 | 7.40 | 6.70 | % | 0.15 | 0 | 0 | 0.69 | -0.58 | 0.03 | -0.04 | 2/24/2026 3:59:47 PM EST | |||
| 47.50 | 7.90 | 10.30 | 9.10 | % | 0.19 | 0 | 0 | 0.79 | -0.65 | 0.03 | -0.04 | 2/24/2026 3:59:47 PM EST | |||
| 50.00 | 9.70 | 12.60 | 11.15 | % | 0.22 | 0 | 0 | 0.80 | -0.71 | 0.03 | -0.04 | 2/24/2026 3:59:47 PM EST |