Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $40.94 as of 2/2/2026 8:57:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.70 | 18.70 | 16.70 | % | 0.67 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 27.50 | 12.90 | 14.80 | 13.85 | % | 0.50 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 30.00 | 10.50 | 12.50 | 11.50 | 13.79 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:55 AM EST |
| 32.50 | 8.00 | 10.10 | 9.05 | 9.45 | 0.00 | 0.00% | 0.28 | 0 | 15 | 1.31 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:55 AM EST |
| 35.00 | 5.60 | 8.20 | 6.90 | 9.40 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.27 | 0.98 | 0.03 | 0.00 | 1/21/2026 | 2/2/2026 9:58:55 AM EST |
| 37.50 | 2.65 | 5.60 | 4.13 | 2.76 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.95 | 0.86 | 0.06 | -0.02 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 40.00 | 1.65 | 3.00 | 2.33 | 2.50 | +1.10 | +78.58% | 0.06 | 1 | 334 | 0.62 | 0.66 | 0.10 | -0.03 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 42.50 | 0.70 | 1.65 | 1.18 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 691 | 0.45 | 0.41 | 0.10 | -0.04 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 45.00 | 0.20 | 0.80 | 0.50 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 948 | 0.45 | 0.22 | 0.07 | -0.03 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 47.50 | 0.05 | 0.75 | 0.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,753 | 0.53 | 0.11 | 0.04 | -0.02 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,457 | 0.59 | 0.05 | 0.02 | -0.01 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.80 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:55 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:55 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.89 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:55 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 32.50 | 0.05 | 0.75 | 0.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 156 | 0.66 | -0.02 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 37.50 | 0.25 | 0.75 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.50 | -0.14 | 0.06 | -0.02 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 40.00 | 0.75 | 1.20 | 0.98 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 3,084 | 0.44 | -0.34 | 0.10 | -0.03 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 42.50 | 1.75 | 2.35 | 2.05 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 141 | 0.41 | -0.59 | 0.10 | -0.04 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 45.00 | 2.95 | 4.70 | 3.83 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 1,047 | 0.92 | -0.78 | 0.07 | -0.03 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 47.50 | 5.60 | 7.30 | 6.45 | 4.55 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.91 | -0.89 | 0.04 | -0.02 | 1/21/2026 | 2/2/2026 9:58:55 AM EST |
| 50.00 | 7.80 | 9.70 | 8.75 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 101 | 1.20 | -0.95 | 0.02 | -0.01 | 1/23/2026 | 2/2/2026 9:58:55 AM EST |
| 52.50 | 10.30 | 12.20 | 11.25 | 9.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.29 | -0.99 | 0.01 | 0.00 | 1/21/2026 | 2/2/2026 9:58:55 AM EST |
| 55.00 | 12.80 | 14.60 | 13.70 | 12.00 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.42 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:55 AM EST |
| 60.00 | 17.40 | 20.30 | 18.85 | 17.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:55 AM EST |