Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $54.45 as of 7/4/2025 1:58:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 13.10 | 14.80 | 13.95 | % | 0.35 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 42.50 | 10.00 | 13.50 | 11.75 | % | 0.28 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 45.00 | 8.10 | 10.50 | 9.30 | 8.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:08 PM EST |
| 47.50 | 6.10 | 7.30 | 6.70 | % | 0.14 | 0 | 0 | 0.58 | 1.00 | 0.01 | -0.01 | 7/3/2025 12:59:08 PM EST | |||
| 50.00 | 4.30 | 4.80 | 4.55 | 4.76 | +0.06 | +1.28% | 0.09 | 74 | 198 | 0.49 | 0.93 | 0.04 | -0.02 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 52.50 | 2.20 | 2.60 | 2.40 | 2.30 | +0.05 | +2.23% | 0.05 | 11 | 38 | 0.23 | 0.77 | 0.11 | -0.04 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 55.00 | 0.80 | 1.30 | 1.05 | 0.80 | -0.13 | -13.98% | 0.02 | 41 | 434 | 0.34 | 0.45 | 0.14 | -0.04 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 57.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.05 | -14.29% | 0.01 | 349 | 965 | 0.28 | 0.20 | 0.08 | -0.03 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 269 | 1,395 | 0.33 | 0.08 | 0.04 | -0.02 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 62.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 598 | 0.41 | 0.03 | 0.02 | -0.01 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 49 | 1,757 | 0.49 | 0.01 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,197 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,117 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:08 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 968 | 0.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:08 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:08 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.74 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:08 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:08 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 47.50 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.19 | 0.00 | 0.01 | -0.01 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 213 | 0.32 | -0.07 | 0.04 | -0.02 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 52.50 | 0.35 | 0.70 | 0.53 | 0.45 | -0.30 | -40.00% | 0.01 | 11 | 401 | 0.30 | -0.23 | 0.11 | -0.04 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 55.00 | 1.30 | 1.55 | 1.43 | 1.65 | -0.15 | -8.34% | 0.03 | 56 | 3,011 | 0.27 | -0.55 | 0.14 | -0.04 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 57.50 | 3.10 | 3.70 | 3.40 | 3.52 | -0.08 | -2.23% | 0.06 | 13 | 554 | 0.34 | -0.80 | 0.08 | -0.03 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 60.00 | 4.90 | 5.90 | 5.40 | 5.90 | -0.42 | -6.65% | 0.09 | 3 | 530 | 0.47 | -0.92 | 0.04 | -0.02 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 62.50 | 7.90 | 8.60 | 8.25 | 7.90 | -0.62 | -7.28% | 0.13 | 2 | 523 | 0.59 | -0.97 | 0.02 | -0.01 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 65.00 | 10.40 | 11.20 | 10.80 | 10.90 | +2.15 | +24.58% | 0.17 | 2 | 91 | 0.65 | -0.99 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 67.50 | 12.10 | 15.20 | 13.65 | 10.15 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.89 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 70.00 | 14.70 | 17.70 | 16.20 | 12.50 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.15 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 75.00 | 20.30 | 21.70 | 21.00 | 17.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 80.00 | 24.40 | 27.70 | 26.05 | 25.28 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:08 PM EST |
| 85.00 | 29.30 | 31.30 | 30.30 | 30.27 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:08 PM EST |
| 90.00 | 33.70 | 37.50 | 35.60 | % | 0.40 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST |