Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $49.49 as of 7/29/2025 2:31:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.90 | 21.10 | 20.00 | 18.40 | 0.00 | 0.00% | 0.67 | 0 | 55 | 1.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:59:07 PM EST |
| 32.50 | 16.30 | 18.70 | 17.50 | % | 0.54 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:59:07 PM EST | |||
| 35.00 | 13.80 | 16.20 | 15.00 | % | 0.43 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 7/29/2025 12:59:07 PM EST | |||
| 37.50 | 11.40 | 13.20 | 12.30 | 16.10 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.80 | 0.97 | 0.01 | -0.01 | 7/9/2025 | 7/29/2025 12:59:07 PM EST |
| 40.00 | 9.60 | 11.90 | 10.75 | % | 0.27 | 0 | 0 | 0.40 | 0.92 | 0.02 | -0.02 | 7/29/2025 12:59:07 PM EST | |||
| 42.50 | 7.10 | 8.00 | 7.55 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.33 | 0.86 | 0.03 | -0.02 | 7/16/2025 | 7/29/2025 12:59:07 PM EST |
| 45.00 | 5.60 | 5.90 | 5.75 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.35 | 0.77 | 0.04 | -0.03 | 7/8/2025 | 7/29/2025 12:59:07 PM EST |
| 47.50 | 3.80 | 4.10 | 3.95 | 4.00 | 0.00 | 0.00% | 0.08 | 182 | 1,474 | 0.34 | 0.65 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 50.00 | 2.45 | 2.65 | 2.55 | 2.57 | -0.18 | -6.55% | 0.05 | 124 | 722 | 0.35 | 0.50 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 52.50 | 1.40 | 1.70 | 1.55 | 1.65 | +0.05 | +3.13% | 0.03 | 50 | 1,915 | 0.34 | 0.36 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 55.00 | 0.85 | 1.05 | 0.95 | 0.85 | -0.20 | -19.05% | 0.02 | 4 | 1,679 | 0.36 | 0.25 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 57.50 | 0.60 | 0.70 | 0.65 | 0.64 | +0.02 | +3.23% | 0.01 | 22 | 3,179 | 0.37 | 0.17 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 524 | 0.38 | 0.11 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 12:59:07 PM EST |
| 62.50 | 0.15 | 0.30 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.38 | 0.08 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 12:59:07 PM EST |
| 65.00 | 0.10 | 0.55 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.47 | 0.05 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 12:59:07 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.02 | 0.01 | 0.00 | 6/30/2025 | 7/29/2025 12:59:07 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.58 | 0.01 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:59:07 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.01 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 12:59:07 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.81 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 12:59:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:07 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 12:59:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:07 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 7/29/2025 12:59:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 7/29/2025 12:59:07 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | -0.03 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 12:59:07 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.44 | -0.08 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 12:59:07 PM EST |
| 42.50 | 0.40 | 0.65 | 0.53 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.41 | -0.14 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 12:59:07 PM EST |
| 45.00 | 0.80 | 1.00 | 0.90 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.38 | -0.23 | 0.04 | -0.03 | 7/23/2025 | 7/29/2025 12:59:07 PM EST |
| 47.50 | 1.45 | 1.70 | 1.58 | 1.59 | +0.29 | +22.31% | 0.03 | 1 | 665 | 0.36 | -0.35 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 50.00 | 2.50 | 2.80 | 2.65 | 2.75 | +0.60 | +27.91% | 0.05 | 4 | 3,094 | 0.36 | -0.50 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 52.50 | 4.10 | 4.40 | 4.25 | 4.50 | +0.80 | +21.63% | 0.08 | 9 | 228 | 0.36 | -0.64 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 55.00 | 6.00 | 6.30 | 6.15 | 5.05 | 0.00 | 0.00% | 0.11 | 0 | 366 | 0.36 | -0.75 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 12:59:07 PM EST |
| 57.50 | 8.10 | 9.40 | 8.75 | 8.75 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.38 | -0.83 | 0.04 | -0.02 | 7/23/2025 | 7/29/2025 12:59:07 PM EST |
| 60.00 | 9.10 | 11.50 | 10.30 | 8.60 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.44 | -0.89 | 0.03 | -0.01 | 7/9/2025 | 7/29/2025 12:59:07 PM EST |
| 62.50 | 11.70 | 14.10 | 12.90 | 12.98 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.62 | -0.92 | 0.02 | -0.01 | 7/11/2025 | 7/29/2025 12:59:07 PM EST |
| 65.00 | 14.20 | 16.50 | 15.35 | % | 0.24 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 7/29/2025 12:59:07 PM EST | |||
| 67.50 | 15.90 | 19.70 | 17.80 | % | 0.26 | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 7/29/2025 12:59:07 PM EST | |||
| 70.00 | 18.60 | 22.20 | 20.40 | % | 0.29 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:59:07 PM EST | |||
| 72.50 | 21.50 | 24.60 | 23.05 | % | 0.32 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:59:07 PM EST | |||
| 75.00 | 23.50 | 27.20 | 25.35 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:07 PM EST | |||
| 80.00 | 28.50 | 32.20 | 30.35 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:07 PM EST | |||
| 85.00 | 33.40 | 37.20 | 35.30 | % | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:07 PM EST | |||
| 90.00 | 38.60 | 42.20 | 40.40 | % | 0.45 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:07 PM EST | |||
| 95.00 | 43.40 | 47.20 | 45.30 | % | 0.48 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:07 PM EST |