Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $38.42 as of 7/2/2026 8:27:38 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 | 21.50 | 25.20 | 23.35 | % | 1.56 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 17.50 | 19.80 | 22.10 | 20.95 | % | 1.20 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 20.00 | 16.40 | 19.60 | 18.00 | 20.24 | 0.00 | 0.00% | 0.90 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 22.50 | 15.00 | 16.60 | 15.80 | % | 0.70 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 25.00 | 12.50 | 14.10 | 13.30 | 13.50 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 27.50 | 10.20 | 12.10 | 11.15 | 10.99 | -0.21 | -1.88% | 0.41 | 10 | 20 | 1.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 30.00 | 6.90 | 10.20 | 8.55 | 8.00 | -1.10 | -12.09% | 0.29 | 3 | 132 | 1.82 | 0.99 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 32.50 | 4.70 | 7.40 | 6.05 | 5.54 | -1.80 | -24.53% | 0.19 | 16 | 241 | 1.33 | 0.93 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 35.00 | 2.50 | 5.20 | 3.85 | 3.83 | -1.28 | -25.05% | 0.11 | 3 | 1,041 | 1.10 | 0.82 | 0.06 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 37.50 | 0.85 | 3.70 | 2.28 | 1.93 | -1.14 | -37.14% | 0.06 | 19 | 240 | 1.06 | 0.62 | 0.09 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 40.00 | 0.70 | 1.30 | 1.00 | 1.03 | -0.17 | -14.17% | 0.03 | 59 | 157 | 0.51 | 0.39 | 0.09 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 42.50 | 0.30 | 0.70 | 0.50 | 0.34 | -0.06 | -15.00% | 0.01 | 29 | 200 | 0.56 | 0.20 | 0.07 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.19 | -55.89% | 0.00 | 23 | 120 | 0.65 | 0.09 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 8 | 50 | 0.62 | 0.04 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.52 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 5 | 423 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.11 | +366.67% | 0.01 | 10 | 78 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 62 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 23 | 251 | 0.85 | -0.01 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 32.50 | 0.10 | 0.25 | 0.18 | 0.12 | -0.04 | -25.00% | 0.01 | 10 | 236 | 0.61 | -0.07 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.49 | -0.01 | -2.00% | 0.02 | 258 | 270 | 0.80 | -0.18 | 0.06 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 37.50 | 1.00 | 1.55 | 1.28 | 1.31 | +0.34 | +35.06% | 0.03 | 7 | 15 | 0.57 | -0.38 | 0.09 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 40.00 | 2.25 | 3.10 | 2.68 | 2.70 | +0.70 | +35.00% | 0.07 | 9 | 18 | 0.58 | -0.61 | 0.09 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 42.50 | 2.40 | 6.50 | 4.45 | 2.90 | -0.61 | -17.38% | 0.10 | 1 | 2 | 1.30 | -0.80 | 0.07 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 45.00 | 5.60 | 7.90 | 6.75 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.10 | -0.91 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 47.50 | 8.10 | 10.10 | 9.10 | % | 0.19 | 0 | 0 | 1.16 | -0.96 | 0.02 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 50.00 | 10.00 | 12.90 | 11.45 | % | 0.23 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 55.00 | 15.00 | 17.90 | 16.45 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 60.00 | 19.90 | 23.70 | 21.80 | % | 0.36 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST |