Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $27.83 as of 4/10/2026 5:11:45 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 | 10.00 | 13.70 | 11.85 | 11.00 | 0.00 | 0.00% | 0.68 | 0 | 15 | 8.74 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:47 PM EST |
| 20.00 | 7.50 | 11.40 | 9.45 | % | 0.47 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 22.50 | 5.00 | 8.70 | 6.85 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 8 | 5.65 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:47 PM EST |
| 25.00 | 2.55 | 5.00 | 3.78 | 2.10 | 0.00 | 0.00% | 0.15 | 0 | 48 | 2.36 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:47 PM EST |
| 27.50 | 1.50 | 2.50 | 2.00 | 2.10 | +1.10 | +110.00% | 0.07 | 32 | 276 | 1.38 | 0.94 | 0.09 | -0.05 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 30.00 | 0.10 | 0.50 | 0.30 | 0.35 | +0.13 | +59.10% | 0.01 | 37 | 1,767 | 0.44 | 0.45 | 0.27 | -0.18 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.00 | 35 | 210 | 0.82 | 0.04 | 0.05 | -0.02 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 2 | 695 | 1.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,719 | 1.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.27 | -90.00% | 0.00 | 30 | 637 | 2.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 219 | 2.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:47 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 142 | 7.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 594 | 3.28 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 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 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 25 | 7.05 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 3.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 319 | 6.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 194 | 1.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.15 | -0.23 | -60.53% | 0.00 | 12 | 157 | 1.22 | -0.06 | 0.09 | -0.05 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 30.00 | 0.50 | 0.90 | 0.70 | 0.82 | -1.28 | -60.96% | 0.02 | 11 | 155 | 0.64 | -0.55 | 0.27 | -0.18 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 32.50 | 2.15 | 3.70 | 2.93 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 8 | 2.21 | -0.96 | 0.05 | -0.02 | 3/24/2026 | 4/15/2026 3:59:47 PM EST |
| 35.00 | 4.80 | 7.40 | 6.10 | 9.35 | 0.00 | 0.00% | 0.17 | 0 | 5 | 4.41 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:47 PM EST |
| 37.50 | 5.80 | 10.00 | 7.90 | 9.94 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:47 PM EST |
| 40.00 | 8.40 | 12.50 | 10.45 | 13.95 | 0.00 | 0.00% | 0.26 | 0 | 15 | 5.88 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:47 PM EST |
| 42.50 | 10.80 | 15.00 | 12.90 | 12.22 | 0.00 | 0.00% | 0.30 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:47 PM EST |
| 45.00 | 13.30 | 17.50 | 15.40 | % | 0.34 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 47.50 | 15.80 | 20.00 | 17.90 | % | 0.38 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 50.00 | 18.30 | 22.50 | 20.40 | % | 0.41 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 55.00 | 23.30 | 27.50 | 25.40 | % | 0.46 | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 60.00 | 28.30 | 32.50 | 30.40 | % | 0.51 | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST |