Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $40.34 as of 7/31/2026 1:34:28 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 | 23.60 | 27.60 | 25.60 | % | 1.71 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 17.50 | 21.20 | 25.20 | 23.20 | % | 1.33 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 20.00 | 18.70 | 22.40 | 20.55 | 19.11 | 0.00 | 0.00% | 1.03 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 4:00:04 PM EST |
| 22.50 | 16.30 | 19.90 | 18.10 | % | 0.80 | 0 | 0 | 1.85 | 0.99 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 25.00 | 13.90 | 17.50 | 15.70 | 8.20 | 0.00 | 0.00% | 0.63 | 0 | 7 | 1.63 | 0.96 | 0.01 | -0.01 | 6/4/2026 | 7/31/2026 4:00:04 PM EST |
| 27.50 | 11.70 | 14.40 | 13.05 | 10.13 | 0.00 | 0.00% | 0.47 | 0 | 18 | 1.23 | 0.94 | 0.01 | -0.01 | 7/9/2026 | 7/31/2026 4:00:04 PM EST |
| 30.00 | 9.10 | 12.60 | 10.85 | 8.09 | 0.00 | 0.00% | 0.36 | 0 | 55 | 1.21 | 0.92 | 0.02 | -0.01 | 7/9/2026 | 7/31/2026 4:00:04 PM EST |
| 32.50 | 8.40 | 9.10 | 8.75 | 10.95 | 0.00 | 0.00% | 0.27 | 0 | 283 | 0.59 | 0.86 | 0.02 | -0.02 | 7/29/2026 | 7/31/2026 4:00:04 PM EST |
| 35.00 | 5.30 | 8.10 | 6.70 | 8.53 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.92 | 0.78 | 0.03 | -0.03 | 7/29/2026 | 7/31/2026 4:00:04 PM EST |
| 37.50 | 3.80 | 6.20 | 5.00 | 5.46 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.54 | 0.68 | 0.04 | -0.03 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 40.00 | 2.35 | 4.90 | 3.63 | 3.33 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.56 | 0.57 | 0.05 | -0.03 | 7/27/2026 | 7/31/2026 4:00:04 PM EST |
| 42.50 | 1.05 | 3.80 | 2.43 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.54 | 0.45 | 0.05 | -0.03 | 7/21/2026 | 7/31/2026 4:00:04 PM EST |
| 45.00 | 0.30 | 3.40 | 1.85 | 1.25 | -1.05 | -45.66% | 0.04 | 1 | 48 | 0.55 | 0.34 | 0.05 | -0.03 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 2.95 | 1.48 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.92 | 0.24 | 0.04 | -0.03 | 7/27/2026 | 7/31/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.66 | 0.16 | 0.03 | -0.02 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 2.40 | 1.20 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.02 | 0.11 | 0.02 | -0.01 | 7/1/2026 | 7/31/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.30 | 1.15 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.08 | 0.07 | 0.02 | -0.01 | 7/1/2026 | 7/31/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.22 | 0.02 | 0.01 | 0.00 | 6/22/2026 | 7/31/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:04 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 | 2.20 | 1.10 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/31/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 51 | 2.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 2.30 | 1.15 | 0.57 | 0.00 | 0.00% | 0.06 | 0 | 447 | 2.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/31/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 90 | 1.93 | -0.01 | 0.00 | 0.00 | 6/18/2026 | 7/31/2026 4:00:04 PM EST |
| 25.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.08 | -34.79% | 0.01 | 12 | 367 | 0.83 | -0.04 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 27.50 | 0.15 | 0.60 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.75 | -0.06 | 0.01 | -0.01 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 2.70 | 1.35 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 1,011 | 1.31 | -0.08 | 0.02 | -0.01 | 7/1/2026 | 7/31/2026 4:00:04 PM EST |
| 32.50 | 0.50 | 1.15 | 0.83 | 0.85 | 0.00 | 0.00% | 0.03 | 12 | 709 | 0.65 | -0.14 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 35.00 | 0.20 | 2.80 | 1.50 | 1.96 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.63 | -0.22 | 0.03 | -0.03 | 7/23/2026 | 7/31/2026 4:00:04 PM EST |
| 37.50 | 0.55 | 3.60 | 2.08 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.59 | -0.32 | 0.04 | -0.03 | 7/29/2026 | 7/31/2026 4:00:04 PM EST |
| 40.00 | 1.50 | 4.30 | 2.90 | 2.97 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.55 | -0.43 | 0.05 | -0.03 | 7/29/2026 | 7/31/2026 4:00:04 PM EST |
| 42.50 | 3.40 | 5.60 | 4.50 | 9.91 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.58 | -0.55 | 0.05 | -0.03 | 6/30/2026 | 7/31/2026 4:00:04 PM EST |
| 45.00 | 4.40 | 7.10 | 5.75 | % | 0.13 | 0 | 0 | 0.87 | -0.66 | 0.05 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 47.50 | 6.10 | 9.70 | 7.90 | 9.70 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.87 | -0.76 | 0.04 | -0.03 | 7/1/2026 | 7/31/2026 4:00:04 PM EST |
| 50.00 | 8.30 | 11.90 | 10.10 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.92 | -0.84 | 0.03 | -0.02 | 7/1/2026 | 7/31/2026 4:00:04 PM EST |
| 52.50 | 10.80 | 14.20 | 12.50 | % | 0.24 | 0 | 0 | 1.00 | -0.89 | 0.02 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 55.00 | 13.00 | 16.60 | 14.80 | % | 0.27 | 0 | 0 | 1.04 | -0.93 | 0.02 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 60.00 | 17.80 | 21.60 | 19.70 | % | 0.33 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 65.00 | 22.50 | 26.60 | 24.55 | % | 0.38 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST |