Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $46.65 as of 10/8/2025 4:31:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 16.70 | 20.40 | 18.55 | 16.36 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 30.00 | 14.80 | 17.90 | 16.35 | 16.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 32.50 | 11.50 | 15.30 | 13.40 | 10.30 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:56 PM EST |
| 35.00 | 10.90 | 11.20 | 11.05 | 11.90 | 0.00 | 0.00% | 0.32 | 0 | 170 | 1.05 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 37.50 | 6.40 | 10.40 | 8.40 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 11 | 2.00 | 1.00 | 0.00 | -0.01 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 40.00 | 5.90 | 6.20 | 6.05 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 128 | 0.68 | 0.97 | 0.02 | -0.04 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 42.50 | 3.60 | 3.90 | 3.75 | 3.62 | -0.98 | -21.31% | 0.09 | 21 | 411 | 0.34 | 0.88 | 0.07 | -0.06 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 45.00 | 1.80 | 2.45 | 2.13 | 1.77 | -0.18 | -9.24% | 0.05 | 25 | 1,129 | 0.49 | 0.67 | 0.12 | -0.08 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 47.50 | 0.60 | 1.05 | 0.83 | 0.64 | -0.56 | -46.67% | 0.02 | 16 | 1,050 | 0.46 | 0.36 | 0.11 | -0.07 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 50.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.22 | -46.81% | 0.01 | 87 | 1,608 | 0.44 | 0.14 | 0.06 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 52.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.14 | -73.69% | 0.00 | 38 | 438 | 0.48 | 0.04 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 427 | 0.60 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 13 | 486 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.53 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.21 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.02 | -0.03 | -60.00% | 0.01 | 22 | 266 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 37.50 | 0.05 | 0.25 | 0.15 | 0.15 | +0.09 | +150.00% | 0.00 | 1 | 258 | 0.82 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 19 | 2,811 | 0.55 | -0.03 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 42.50 | 0.20 | 0.30 | 0.25 | 0.30 | +0.09 | +42.86% | 0.01 | 41 | 585 | 0.50 | -0.12 | 0.07 | -0.06 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 45.00 | 0.80 | 1.30 | 1.05 | 1.05 | +0.10 | +10.53% | 0.02 | 30 | 323 | 0.56 | -0.33 | 0.12 | -0.08 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 47.50 | 1.75 | 3.20 | 2.48 | 2.03 | +0.23 | +12.78% | 0.05 | 2 | 41 | 0.47 | -0.64 | 0.11 | -0.07 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 50.00 | 4.10 | 6.40 | 5.25 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.34 | -0.86 | 0.06 | -0.04 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 52.50 | 4.80 | 8.50 | 6.65 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.57 | -0.96 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 55.00 | 7.10 | 11.10 | 9.10 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.67 | -0.99 | 0.01 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 60.00 | 12.20 | 16.10 | 14.15 | 13.60 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.97 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |