Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $56.00 as of 4/18/2025 9:38:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.70 | 25.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 35.00 | 19.20 | 22.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 37.50 | 16.90 | 20.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 40.00 | 14.30 | 17.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 42.50 | 12.30 | 14.90 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 45.00 | 10.40 | 12.40 | 12.13 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.97 | 0.01 | -0.01 | 4/1/2025 | 4/17/2025 4:00:02 PM EST |
| 47.50 | 7.60 | 9.80 | % | 0 | 0 | 0.70 | 0.92 | 0.02 | -0.02 | 4/17/2025 4:00:02 PM EST | |||
| 50.00 | 5.90 | 7.80 | 8.10 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.84 | 0.03 | -0.03 | 4/4/2025 | 4/17/2025 4:00:02 PM EST |
| 52.50 | 4.20 | 5.20 | 4.80 | -2.40 | -33.34% | 1 | 14 | 0.40 | 0.74 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 55.00 | 2.60 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 31 | 0.35 | 0.60 | 0.07 | -0.04 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 57.50 | 1.40 | 1.85 | 2.25 | 0.00 | 0.00% | 0 | 76 | 0.35 | 0.42 | 0.07 | -0.04 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 60.00 | 0.55 | 0.95 | 0.75 | -0.35 | -31.82% | 1 | 94 | 0.33 | 0.25 | 0.06 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 62.50 | 0.20 | 0.45 | 0.23 | -0.72 | -75.79% | 2 | 7 | 0.32 | 0.13 | 0.04 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 65.00 | 0.05 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.06 | 0.02 | -0.01 | 4/2/2025 | 4/17/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 4/17/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 4/17/2025 4:00:02 PM EST |
| 45.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.74 | -0.03 | 0.01 | -0.01 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 47.50 | 0.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.08 | 0.02 | -0.02 | 4/10/2025 | 4/17/2025 4:00:02 PM EST |
| 50.00 | 0.30 | 1.75 | 0.50 | -0.15 | -23.08% | 1 | 3,978 | 0.55 | -0.16 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 52.50 | 0.85 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 231 | 0.39 | -0.26 | 0.05 | -0.04 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 55.00 | 1.55 | 1.80 | 1.40 | 0.00 | 0.00% | 0 | 69 | 0.35 | -0.40 | 0.07 | -0.04 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 57.50 | 1.30 | 5.00 | 2.35 | 0.00 | 0.00% | 0 | 75 | 0.38 | -0.58 | 0.07 | -0.04 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 60.00 | 4.00 | 4.90 | 5.10 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.75 | 0.06 | -0.03 | 4/8/2025 | 4/17/2025 4:00:02 PM EST |
| 62.50 | 5.70 | 7.50 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.87 | 0.04 | -0.02 | 4/3/2025 | 4/17/2025 4:00:02 PM EST |
| 65.00 | 8.00 | 10.60 | % | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 70.00 | 13.00 | 15.70 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 75.00 | 17.30 | 20.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 80.00 | 22.30 | 25.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST |