Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $31.16 as of 6/9/2026 6:36:57 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 | 14.20 | 18.30 | 16.25 | % | 1.08 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 17.50 | 12.30 | 15.50 | 13.90 | % | 0.79 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 20.00 | 9.60 | 13.00 | 11.30 | 7.85 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 3:59:55 PM EST |
| 22.50 | 6.80 | 11.00 | 8.90 | 6.70 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 6/9/2026 3:59:55 PM EST |
| 25.00 | 4.50 | 8.40 | 6.45 | 8.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 27.50 | 2.40 | 5.70 | 4.05 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 46 | 1.86 | 0.91 | 0.06 | -0.02 | 5/27/2026 | 6/9/2026 3:59:55 PM EST |
| 30.00 | 1.70 | 2.45 | 2.08 | 1.83 | -0.27 | -12.86% | 0.07 | 2 | 270 | 0.69 | 0.67 | 0.11 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 32.50 | 0.65 | 1.30 | 0.98 | 0.70 | -0.10 | -12.50% | 0.03 | 1 | 491 | 0.76 | 0.38 | 0.11 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.26 | -0.04 | -13.34% | 0.01 | 5 | 690 | 0.69 | 0.16 | 0.07 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.45 | 0.05 | 0.03 | -0.02 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 405 | 0.99 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.34 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.04 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.11 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 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 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/9/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 100 | 3.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 97 | 2.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.96 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.17 | -0.09 | 0.06 | -0.02 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 30.00 | 0.55 | 1.20 | 0.88 | 1.00 | +0.30 | +42.86% | 0.03 | 5 | 24 | 0.73 | -0.33 | 0.11 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 32.50 | 1.60 | 2.45 | 2.03 | 2.30 | +0.25 | +12.20% | 0.06 | 25 | 106 | 0.64 | -0.62 | 0.11 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 35.00 | 2.55 | 5.00 | 3.78 | 4.10 | +1.80 | +78.27% | 0.11 | 21 | 2,502 | 1.35 | -0.84 | 0.07 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 37.50 | 5.60 | 7.80 | 6.70 | 8.95 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.86 | -0.95 | 0.03 | -0.02 | 3/27/2026 | 6/9/2026 3:59:55 PM EST |
| 40.00 | 7.80 | 10.00 | 8.90 | 8.78 | 0.00 | 0.00% | 0.22 | 0 | 54 | 1.97 | -0.99 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 42.50 | 10.50 | 12.90 | 11.70 | 8.47 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 45.00 | 11.80 | 15.40 | 13.60 | 10.18 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 47.50 | 14.00 | 18.30 | 16.15 | % | 0.34 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 50.00 | 16.60 | 20.80 | 18.70 | % | 0.37 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 52.50 | 19.00 | 23.30 | 21.15 | % | 0.40 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 55.00 | 21.50 | 25.80 | 23.65 | % | 0.43 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 60.00 | 26.60 | 30.80 | 28.70 | % | 0.48 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 65.00 | 31.60 | 35.80 | 33.70 | % | 0.52 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST |