Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $35.32 as of 6/2/2026 11:45:19 AM 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 | 16.60 | 20.60 | 18.60 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:56 AM EST | |||
| 17.50 | 14.10 | 18.20 | 16.15 | % | 0.92 | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:58:56 AM EST | |||
| 20.00 | 12.80 | 15.20 | 14.00 | % | 0.70 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:58:56 AM EST | |||
| 22.50 | 10.40 | 12.80 | 11.60 | % | 0.52 | 0 | 0 | 1.45 | 0.96 | 0.01 | -0.01 | 6/2/2026 10:58:56 AM EST | |||
| 25.00 | 8.60 | 10.50 | 9.55 | % | 0.38 | 0 | 0 | 1.24 | 0.90 | 0.02 | -0.02 | 6/2/2026 10:58:56 AM EST | |||
| 27.50 | 6.30 | 8.10 | 7.20 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.71 | 0.82 | 0.03 | -0.03 | 5/29/2026 | 6/2/2026 10:58:56 AM EST |
| 30.00 | 4.90 | 6.20 | 5.55 | 4.75 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.77 | 0.72 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 10:58:56 AM EST |
| 32.50 | 3.60 | 4.30 | 3.95 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.72 | 0.61 | 0.05 | -0.04 | 5/18/2026 | 6/2/2026 10:58:56 AM EST |
| 35.00 | 2.40 | 3.20 | 2.80 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.71 | 0.49 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 10:58:56 AM EST |
| 37.50 | 1.55 | 2.35 | 1.95 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.71 | 0.38 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 10:58:56 AM EST |
| 40.00 | 1.05 | 1.70 | 1.38 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.72 | 0.29 | 0.04 | -0.03 | 6/1/2026 | 6/2/2026 10:58:56 AM EST |
| 42.50 | 0.70 | 1.30 | 1.00 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.74 | 0.22 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 10:58:56 AM 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:56 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:58:56 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 6/2/2026 10:58:56 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 284 | 1.08 | -0.04 | 0.01 | -0.01 | 5/28/2026 | 6/2/2026 10:58:56 AM EST |
| 25.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.71 | -0.10 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 10:58:56 AM EST |
| 27.50 | 0.70 | 1.20 | 0.95 | 0.95 | -1.16 | -54.98% | 0.03 | 4 | 3 | 0.72 | -0.18 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 10:58:56 AM EST |
| 30.00 | 1.30 | 2.00 | 1.65 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.71 | -0.28 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:58:56 AM EST |
| 32.50 | 2.30 | 3.10 | 2.70 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.71 | -0.39 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 10:58:56 AM EST |
| 35.00 | 3.60 | 4.50 | 4.05 | 3.41 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.70 | -0.51 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 10:58:56 AM EST |
| 37.50 | 5.40 | 6.20 | 5.80 | % | 0.15 | 0 | 0 | 0.72 | -0.62 | 0.05 | -0.04 | 6/2/2026 10:58:56 AM EST | |||
| 40.00 | 6.70 | 8.50 | 7.60 | % | 0.19 | 0 | 0 | 0.67 | -0.71 | 0.04 | -0.03 | 6/2/2026 10:58:56 AM EST | |||
| 42.50 | 7.70 | 10.60 | 9.15 | 9.07 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.96 | -0.78 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 10:58:56 AM EST |