Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $27.98 as of 4/24/2026 5:25:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.60 | 14.60 | 12.60 | % | 0.84 | 0 | 0 | 2.19 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 17.50 | 8.20 | 12.20 | 10.20 | % | 0.58 | 0 | 0 | 1.82 | 0.96 | 0.01 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 20.00 | 6.50 | 9.90 | 8.20 | 7.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.53 | 0.90 | 0.02 | -0.01 | 4/13/2026 | 4/24/2026 4:00:03 PM EST |
| 22.50 | 3.90 | 7.80 | 5.85 | 6.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.32 | 0.81 | 0.04 | -0.02 | 4/6/2026 | 4/24/2026 4:00:03 PM EST |
| 25.00 | 3.40 | 4.10 | 3.75 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.82 | 0.69 | 0.05 | -0.02 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 27.50 | 2.20 | 2.65 | 2.43 | 2.40 | -0.30 | -11.12% | 0.09 | 23 | 22 | 0.55 | 0.55 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 30.00 | 1.40 | 1.65 | 1.53 | 1.50 | 0.00 | 0.00% | 0.05 | 1 | 207 | 0.57 | 0.41 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 32.50 | 0.80 | 1.00 | 0.90 | 0.90 | -1.20 | -57.15% | 0.03 | 5 | 137 | 0.57 | 0.28 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 35.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.05 | -9.10% | 0.02 | 1 | 25 | 0.58 | 0.18 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 37.50 | 0.15 | 0.55 | 0.35 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.71 | 0.12 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 40.00 | 0.10 | 0.65 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.84 | 0.07 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.89 | 0.04 | 0.01 | 0.00 | 4/14/2026 | 4/24/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.71 | 0.02 | 0.01 | 0.00 | 4/8/2026 | 4/24/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 21 | 0.96 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.27 | 0.01 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.34 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.03 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 49 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 13 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.40 | 1.20 | % | 0.08 | 0 | 0 | 2.24 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | -0.04 | 0.01 | -0.01 | 3/25/2026 | 4/24/2026 4:00:03 PM EST |
| 20.00 | 0.25 | 0.75 | 0.50 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.72 | -0.10 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 22.50 | 0.75 | 0.95 | 0.85 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.69 | -0.19 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 25.00 | 1.50 | 1.65 | 1.58 | 1.50 | +0.25 | +20.00% | 0.06 | 29 | 24 | 0.66 | -0.31 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 27.50 | 2.05 | 2.75 | 2.40 | 2.80 | +0.30 | +12.00% | 0.09 | 1 | 29 | 0.57 | -0.45 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 30.00 | 4.00 | 4.30 | 4.15 | 4.10 | +1.00 | +32.26% | 0.14 | 1 | 32 | 0.63 | -0.59 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 32.50 | 5.70 | 6.20 | 5.95 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 72 | 0.59 | -0.72 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 35.00 | 6.40 | 8.80 | 7.60 | 8.09 | 0.00 | 0.00% | 0.22 | 0 | 2,501 | 0.81 | -0.82 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 37.50 | 8.40 | 12.60 | 10.50 | 8.95 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.28 | -0.88 | 0.03 | -0.01 | 3/27/2026 | 4/24/2026 4:00:03 PM EST |
| 40.00 | 11.10 | 14.00 | 12.55 | 11.35 | 0.00 | 0.00% | 0.31 | 0 | 63 | 1.09 | -0.93 | 0.02 | -0.01 | 3/24/2026 | 4/24/2026 4:00:03 PM EST |
| 42.50 | 13.20 | 16.60 | 14.90 | % | 0.35 | 0 | 8 | 1.22 | -0.96 | 0.01 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 45.00 | 15.60 | 19.70 | 17.65 | 17.85 | % | 0.39 | 2 | 7 | 1.49 | -0.98 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 47.50 | 18.10 | 22.40 | 20.25 | % | 0.43 | 0 | 1 | 1.63 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 20.60 | 24.90 | 22.75 | % | 0.46 | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 52.50 | 23.10 | 27.40 | 25.25 | % | 0.48 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 55.00 | 25.60 | 29.90 | 27.75 | % | 0.50 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 60.00 | 30.60 | 34.90 | 32.75 | % | 0.55 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 65.00 | 35.60 | 39.90 | 37.75 | % | 0.58 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST |