Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $31.28 as of 3/23/2026 8:42:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.60 | 15.80 | 14.20 | % | 0.81 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 20.00 | 9.50 | 12.90 | 11.20 | % | 0.56 | 0 | 0 | 2.06 | 0.98 | 0.01 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 22.50 | 7.90 | 10.50 | 9.20 | % | 0.41 | 0 | 0 | 1.73 | 0.94 | 0.02 | -0.02 | 3/23/2026 4:00:03 PM EST | |||
| 25.00 | 5.60 | 8.30 | 6.95 | % | 0.28 | 0 | 0 | 1.49 | 0.88 | 0.03 | -0.03 | 3/23/2026 4:00:03 PM EST | |||
| 27.50 | 4.00 | 5.40 | 4.70 | % | 0.17 | 0 | 0 | 0.66 | 0.77 | 0.05 | -0.04 | 3/23/2026 4:00:03 PM EST | |||
| 30.00 | 2.95 | 3.40 | 3.18 | 3.40 | 0.00 | 0.00% | 0.11 | 12 | 23 | 0.75 | 0.63 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 32.50 | 1.55 | 2.25 | 1.90 | 2.10 | -0.10 | -4.55% | 0.06 | 29 | 55 | 0.72 | 0.47 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 35.00 | 0.10 | 1.45 | 0.78 | 1.25 | 0.00 | 0.00% | 0.02 | 5 | 111 | 0.80 | 0.33 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 37.50 | 0.45 | 0.85 | 0.65 | 0.60 | -0.25 | -29.42% | 0.02 | 41 | 1,489 | 0.74 | 0.22 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 40.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.07 | -14.90% | 0.01 | 263 | 537 | 0.78 | 0.14 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 42.50 | 0.20 | 0.40 | 0.30 | 0.20 | -0.55 | -73.34% | 0.01 | 10 | 52 | 0.82 | 0.09 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.18 | 0.05 | 0.02 | -0.01 | 3/17/2026 | 3/23/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.00 | 0.03 | 0.01 | -0.01 | 3/19/2026 | 3/23/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.09 | 0.02 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.78 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.60 | 1.30 | % | 0.07 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.61 | -0.02 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 22.50 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.06 | 0.02 | -0.02 | 3/13/2026 | 3/23/2026 4:00:03 PM EST |
| 25.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.05 | +11.12% | 0.02 | 4 | 2 | 0.84 | -0.12 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 27.50 | 0.70 | 1.05 | 0.88 | 1.00 | -0.10 | -9.10% | 0.03 | 9 | 24 | 0.76 | -0.23 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 30.00 | 1.40 | 2.05 | 1.73 | 1.80 | +0.03 | +1.70% | 0.06 | 2 | 16 | 0.74 | -0.37 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 32.50 | 2.65 | 3.30 | 2.98 | 3.05 | -0.05 | -1.62% | 0.09 | 31 | 59 | 0.72 | -0.53 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 35.00 | 4.40 | 5.00 | 4.70 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.73 | -0.67 | 0.06 | -0.05 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 37.50 | 6.50 | 7.00 | 6.75 | 6.65 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.74 | -0.78 | 0.05 | -0.04 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 40.00 | 8.80 | 9.20 | 9.00 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 53 | 0.76 | -0.86 | 0.04 | -0.03 | 3/19/2026 | 3/23/2026 4:00:03 PM EST |
| 42.50 | 10.00 | 12.90 | 11.45 | 7.46 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.53 | -0.91 | 0.02 | -0.02 | 3/12/2026 | 3/23/2026 4:00:03 PM EST |
| 45.00 | 12.40 | 15.00 | 13.70 | % | 0.30 | 0 | 0 | 1.53 | -0.95 | 0.02 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 47.50 | 14.10 | 17.60 | 15.85 | % | 0.33 | 0 | 0 | 1.69 | -0.97 | 0.01 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 50.00 | 16.60 | 20.70 | 18.65 | 14.20 | 0.00 | 0.00% | 0.37 | 0 | 6 | 2.05 | -0.98 | 0.01 | -0.01 | 3/12/2026 | 3/23/2026 4:00:03 PM EST |
| 55.00 | 22.10 | 25.70 | 23.90 | 21.40 | 0.00 | 0.00% | 0.43 | 0 | 53 | 2.27 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:03 PM EST |
| 60.00 | 26.60 | 30.70 | 28.65 | % | 0.48 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST |