Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $50.70 as of 4/26/2024 3:39:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.90 | 25.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 18.20 | 23.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 32.50 | 15.70 | 20.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 13.20 | 18.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 37.50 | 10.70 | 15.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 40.00 | 8.20 | 13.00 | % | 0 | 0 | 1.60 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 42.50 | 5.70 | 10.50 | % | 0 | 0 | 1.35 | 0.96 | 0.02 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 3.20 | 8.00 | % | 0 | 0 | 1.12 | 0.86 | 0.04 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 47.50 | 3.10 | 5.40 | % | 0 | 0 | 0.85 | 0.73 | 0.07 | -0.04 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 1.25 | 2.75 | 1.35 | -0.80 | -37.21% | 1 | 309 | 0.39 | 0.54 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 52.50 | 0.30 | 1.90 | 0.55 | 0.00 | 0.00% | 0 | 386 | 0.40 | 0.34 | 0.08 | -0.04 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 12 | 294 | 0.25 | 0.19 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 57.50 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.08 | 0.03 | -0.02 | 3/28/2024 | 4/26/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.25 | 0.11 | -0.04 | -26.67% | 1 | 6 | 0.53 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 62.50 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 50 | 1.39 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.25 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.04 | 0.02 | -0.01 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 0.05 | 1.35 | 0.09 | -0.11 | -55.00% | 1 | 3 | 0.50 | -0.14 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 47.50 | 0.20 | 2.40 | 0.25 | 0.00 | 0.00% | 0 | 326 | 0.46 | -0.27 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 0.80 | 1.00 | 0.80 | +0.20 | +33.34% | 2 | 1,280 | 0.21 | -0.46 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 52.50 | 0.80 | 4.10 | 1.75 | 0.00 | 0.00% | 0 | 226 | 0.73 | -0.66 | 0.08 | -0.04 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 2.40 | 7.00 | 3.90 | 0.00 | 0.00% | 0 | 34 | 0.91 | -0.81 | 0.05 | -0.03 | 3/22/2024 | 4/26/2024 3:59:59 PM EST |
| 57.50 | 5.40 | 9.50 | % | 0 | 0 | 1.06 | -0.92 | 0.03 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 7.50 | 12.00 | % | 0 | 0 | 1.20 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 62.50 | 10.00 | 14.50 | % | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 12.50 | 17.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 17.50 | 22.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 22.50 | 27.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 27.20 | 32.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |