Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $60.68 as of 5/5/2025 8:59:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 26.50 | 30.60 | 30.65 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 24.00 | 28.10 | 19.80 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 21.70 | 25.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 19.90 | 22.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 42.50 | 16.60 | 20.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 15.60 | 18.00 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 47.50 | 11.80 | 15.90 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 9.60 | 13.50 | 5.90 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.96 | 0.01 | -0.01 | 3/26/2025 | 5/5/2025 4:00:02 PM EST |
| 52.50 | 7.20 | 11.20 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.90 | 0.02 | -0.02 | 4/2/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 6.50 | 7.30 | 5.60 | 0.00 | 0.00% | 0 | 159 | 0.36 | 0.84 | 0.03 | -0.02 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 57.50 | 4.30 | 5.40 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.73 | 0.05 | -0.03 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 2.80 | 3.20 | 3.09 | +0.89 | +40.46% | 38 | 648 | 0.28 | 0.59 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 62.50 | 1.45 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.42 | 0.07 | -0.03 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 0.75 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.28 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 67.50 | 0.20 | 1.95 | 0.45 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.16 | 0.04 | -0.02 | 4/15/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 0.15 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.30 | 0.11 | 0.03 | -0.02 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.75 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.05 | 0.02 | -0.01 | 11/15/2024 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 3.98 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 12/4/2024 | 5/5/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.57 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 501 | 0.53 | -0.04 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 52.50 | 0.15 | 0.50 | 0.81 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.10 | 0.02 | -0.02 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 0.65 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 205 | 0.35 | -0.16 | 0.03 | -0.02 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 57.50 | 1.00 | 1.20 | 1.00 | -3.20 | -76.19% | 1 | 201 | 0.30 | -0.27 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 1.75 | 2.00 | 2.60 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.41 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 62.50 | 2.70 | 3.40 | 2.45 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.58 | 0.07 | -0.03 | 12/17/2024 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 4.10 | 6.60 | 8.40 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.72 | 0.06 | -0.02 | 4/1/2025 | 5/5/2025 4:00:02 PM EST |
| 67.50 | 5.80 | 8.60 | % | 0 | 0 | 0.53 | -0.84 | 0.04 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 70.00 | 7.50 | 11.30 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.89 | 0.03 | -0.02 | 12/19/2024 | 5/5/2025 4:00:02 PM EST |
| 72.50 | 10.30 | 13.30 | % | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 75.00 | 12.20 | 16.20 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 77.50 | 14.90 | 17.50 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 80.00 | 17.50 | 19.70 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 85.00 | 22.10 | 25.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 27.10 | 31.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 95.00 | 32.10 | 36.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 100.00 | 37.30 | 41.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |