Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $38.42 as of 7/5/2026 10:53:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.90 | 23.00 | 20.95 | % | 1.20 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 20.00 | 16.50 | 20.60 | 18.55 | % | 0.93 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 22.50 | 14.40 | 17.90 | 16.15 | 10.60 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.71 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 25.00 | 12.20 | 15.00 | 13.60 | 14.61 | 0.00 | 0.00% | 0.54 | 0 | 7 | 1.33 | 0.99 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 27.50 | 9.90 | 12.60 | 11.25 | 11.49 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.14 | 0.96 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 30.00 | 7.90 | 10.30 | 9.10 | 5.80 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.98 | 0.91 | 0.02 | -0.02 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 32.50 | 5.90 | 8.10 | 7.00 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.85 | 0.83 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 35.00 | 3.70 | 6.20 | 4.95 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.45 | 0.73 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 37.50 | 2.25 | 4.70 | 3.48 | 3.50 | -0.55 | -13.58% | 0.09 | 1 | 22 | 0.50 | 0.61 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 40.00 | 2.20 | 2.95 | 2.58 | 1.70 | -1.57 | -48.02% | 0.06 | 8 | 147 | 0.54 | 0.48 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 42.50 | 0.85 | 1.95 | 1.40 | 2.20 | -0.25 | -10.21% | 0.03 | 5 | 13 | 0.48 | 0.36 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 45.00 | 0.85 | 1.70 | 1.28 | 0.90 | -0.45 | -33.34% | 0.03 | 6 | 55 | 0.57 | 0.26 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 47.50 | 0.20 | 0.95 | 0.58 | 0.83 | -0.17 | -17.00% | 0.01 | 1 | 29 | 0.49 | 0.19 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.05 | 0.11 | 0.03 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.17 | 0.05 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.30 | 0.02 | 0.01 | 0.00 | 7/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.48 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 27.50 | 0.05 | 1.25 | 0.65 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.76 | -0.04 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 30.00 | 0.10 | 0.85 | 0.48 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.58 | -0.09 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 32.50 | 0.65 | 1.25 | 0.95 | 0.87 | +0.02 | +2.36% | 0.03 | 1 | 9 | 0.60 | -0.17 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 35.00 | 1.25 | 1.75 | 1.50 | 1.56 | +0.11 | +7.59% | 0.04 | 26 | 4 | 0.56 | -0.27 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 37.50 | 1.65 | 3.40 | 2.53 | 2.54 | +0.16 | +6.73% | 0.07 | 1 | 17 | 0.56 | -0.39 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 40.00 | 3.40 | 4.30 | 3.85 | % | 0.10 | 0 | 0 | 0.55 | -0.52 | 0.05 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 42.50 | 4.60 | 6.20 | 5.40 | % | 0.13 | 0 | 0 | 0.52 | -0.64 | 0.05 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 45.00 | 6.40 | 8.60 | 7.50 | % | 0.17 | 0 | 0 | 0.78 | -0.74 | 0.04 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 47.50 | 8.40 | 10.80 | 9.60 | % | 0.20 | 0 | 0 | 0.83 | -0.81 | 0.03 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 50.00 | 10.70 | 13.00 | 11.85 | % | 0.24 | 0 | 0 | 0.86 | -0.89 | 0.03 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 55.00 | 15.70 | 18.00 | 16.85 | % | 0.31 | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 60.00 | 19.90 | 23.70 | 21.80 | % | 0.36 | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST |