Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $29.17 as of 3/26/2026 9:52:00 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 | 9.80 | 13.80 | 11.80 | % | 0.67 | 0 | 0 | 1.88 | 0.97 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 20.00 | 7.50 | 11.50 | 9.50 | % | 0.47 | 0 | 0 | 1.61 | 0.93 | 0.02 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 22.50 | 5.30 | 9.10 | 7.20 | % | 0.32 | 0 | 0 | 1.33 | 0.85 | 0.03 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 25.00 | 5.00 | 5.80 | 5.40 | % | 0.22 | 0 | 0 | 0.66 | 0.76 | 0.04 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 27.50 | 3.30 | 4.10 | 3.70 | 3.50 | +0.75 | +27.28% | 0.13 | 20 | 20 | 0.64 | 0.65 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 30.00 | 2.50 | 3.70 | 3.10 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.78 | 0.52 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 32.50 | 1.35 | 1.80 | 1.58 | 1.80 | -0.70 | -28.00% | 0.05 | 34 | 108 | 0.63 | 0.40 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 35.00 | 0.70 | 1.45 | 1.08 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.65 | 0.29 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 37.50 | 0.40 | 0.95 | 0.68 | 0.65 | % | 0.02 | 5 | 0 | 0.65 | 0.21 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 40.00 | 0.30 | 0.75 | 0.53 | 0.30 | -0.42 | -58.34% | 0.01 | 1 | 1 | 0.70 | 0.15 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 42.50 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.10 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.24 | 0.07 | 0.02 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.51 | 0.04 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.60 | 0.03 | 0.01 | 0.00 | 3/26/2026 4:00:02 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 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.40 | -0.03 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 2.65 | 1.33 | % | 0.07 | 0 | 0 | 1.77 | -0.07 | 0.02 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 22.50 | 0.40 | 1.05 | 0.73 | % | 0.03 | 0 | 0 | 0.77 | -0.15 | 0.03 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 25.00 | 0.90 | 1.60 | 1.25 | 1.25 | % | 0.05 | 1 | 0 | 0.73 | -0.24 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 27.50 | 2.10 | 2.25 | 2.18 | 2.35 | +0.40 | +20.52% | 0.08 | 123 | 2 | 0.72 | -0.35 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 30.00 | 3.20 | 3.70 | 3.45 | 3.60 | +0.30 | +9.10% | 0.12 | 9 | 8 | 0.72 | -0.48 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 32.50 | 4.50 | 5.20 | 4.85 | % | 0.15 | 0 | 14 | 0.67 | -0.60 | 0.05 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 35.00 | 6.50 | 7.20 | 6.85 | % | 0.20 | 0 | 0 | 0.70 | -0.71 | 0.05 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 37.50 | 8.20 | 11.10 | 9.65 | % | 0.26 | 0 | 0 | 1.28 | -0.79 | 0.04 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 40.00 | 10.80 | 13.40 | 12.10 | % | 0.30 | 0 | 0 | 0.93 | -0.85 | 0.03 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 42.50 | 13.20 | 15.70 | 14.45 | % | 0.34 | 0 | 0 | 1.42 | -0.90 | 0.02 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 45.00 | 14.50 | 18.10 | 16.30 | % | 0.36 | 0 | 0 | 1.50 | -0.93 | 0.02 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 47.50 | 16.60 | 20.50 | 18.55 | % | 0.39 | 0 | 0 | 1.56 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 50.00 | 19.10 | 23.10 | 21.10 | % | 0.42 | 0 | 0 | 1.65 | -0.97 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST |