Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $54.45 as of 7/4/2025 8:32:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 11.60 | 12.90 | 12.25 | % | 0.29 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 7/3/2025 12:59:08 PM EST | |||
| 45.00 | 9.10 | 10.20 | 9.65 | 9.70 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.46 | 0.98 | 0.01 | -0.01 | 7/2/2025 | 7/3/2025 12:59:08 PM EST |
| 47.50 | 6.00 | 7.70 | 6.85 | 7.66 | % | 0.14 | 54 | 0 | 0.43 | 0.91 | 0.03 | -0.02 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 50.00 | 5.10 | 5.40 | 5.25 | 5.10 | +0.10 | +2.00% | 0.10 | 2 | 60 | 0.27 | 0.84 | 0.05 | -0.02 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 55.00 | 1.70 | 2.10 | 1.90 | 2.40 | +0.50 | +26.32% | 0.03 | 105 | 379 | 0.28 | 0.50 | 0.08 | -0.03 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 57.50 | 0.85 | 1.00 | 0.93 | 1.00 | 0.00 | 0.00% | 0.02 | 4 | 92 | 0.26 | 0.32 | 0.07 | -0.02 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.06 | -10.72% | 0.01 | 88 | 529 | 0.29 | 0.19 | 0.05 | -0.02 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 62.50 | 0.15 | 0.40 | 0.28 | 0.30 | -0.10 | -25.00% | 0.00 | 108 | 145 | 0.29 | 0.12 | 0.03 | -0.01 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 65.00 | 0.15 | 0.35 | 0.25 | 0.17 | -0.03 | -15.00% | 0.00 | 73 | 994 | 0.35 | 0.06 | 0.02 | -0.01 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.43 | 0.03 | 0.01 | 0.00 | 7/2/2025 | 7/3/2025 12:59:08 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 51 | 258 | 0.48 | 0.01 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:08 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:08 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:08 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:08 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 7/3/2025 12:59:08 PM EST | |||
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 7/3/2025 12:59:08 PM EST | |||
| 47.50 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.03 | -0.02 | 7/3/2025 12:59:08 PM EST | |||
| 50.00 | 0.45 | 0.80 | 0.63 | 0.80 | +0.15 | +23.08% | 0.01 | 2 | 52 | 0.31 | -0.16 | 0.05 | -0.02 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 55.00 | 2.00 | 2.30 | 2.15 | 2.40 | -0.10 | -4.00% | 0.04 | 17 | 71 | 0.27 | -0.50 | 0.08 | -0.03 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 57.50 | 2.00 | 4.10 | 3.05 | 3.93 | +0.45 | +12.94% | 0.05 | 6 | 66 | 0.29 | -0.68 | 0.07 | -0.02 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 60.00 | 5.70 | 6.00 | 5.85 | 6.10 | +1.80 | +41.86% | 0.10 | 1 | 34 | 0.31 | -0.81 | 0.05 | -0.02 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 62.50 | 7.10 | 9.80 | 8.45 | 7.18 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.63 | -0.88 | 0.03 | -0.01 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 65.00 | 10.10 | 11.40 | 10.75 | 10.30 | +2.30 | +28.75% | 0.17 | 8 | 38 | 0.49 | -0.94 | 0.02 | -0.01 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 67.50 | 12.10 | 14.60 | 13.35 | % | 0.20 | 0 | 0 | 0.74 | -0.97 | 0.01 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 70.00 | 14.50 | 17.30 | 15.90 | 13.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 72.50 | 16.30 | 18.70 | 17.50 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 75.00 | 19.60 | 21.40 | 20.50 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 80.00 | 24.20 | 27.50 | 25.85 | 22.55 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 85.00 | 28.80 | 31.80 | 30.30 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 90.00 | 33.90 | 37.70 | 35.80 | % | 0.40 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 95.00 | 39.90 | 42.70 | 41.30 | % | 0.43 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST |