Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $42.86 as of 8/17/2026 8:34:11 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 | 23.40 | 27.50 | 25.45 | % | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 20.00 | 20.90 | 25.00 | 22.95 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 22.50 | 19.60 | 22.00 | 20.80 | 10.60 | 0.00 | 0.00% | 0.92 | 0 | 1 | 5.78 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 3:59:59 PM EST |
| 25.00 | 17.10 | 20.00 | 18.55 | 13.04 | 0.00 | 0.00% | 0.74 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 3:59:59 PM EST |
| 27.50 | 14.60 | 17.00 | 15.80 | 11.49 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 3:59:59 PM EST |
| 30.00 | 12.10 | 14.50 | 13.30 | 13.10 | 0.00 | 0.00% | 0.44 | 0 | 20 | 3.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:59 PM EST |
| 32.50 | 8.50 | 11.90 | 10.20 | 6.20 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:59 PM EST |
| 35.00 | 6.00 | 9.70 | 7.85 | 7.10 | 0.00 | 0.00% | 0.22 | 0 | 42 | 2.60 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:59 PM EST |
| 37.50 | 3.80 | 7.30 | 5.55 | 2.32 | 0.00 | 0.00% | 0.15 | 0 | 28 | 2.12 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:59 PM EST |
| 40.00 | 2.50 | 4.30 | 3.40 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 211 | 1.35 | 0.96 | 0.04 | -0.04 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 42.50 | 0.90 | 3.20 | 2.05 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 630 | 1.48 | 0.71 | 0.16 | -0.22 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.35 | -58.34% | 0.01 | 12 | 81 | 0.40 | 0.26 | 0.16 | -0.13 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 47.50 | 0.05 | 1.10 | 0.58 | 0.15 | -0.10 | -40.00% | 0.01 | 3 | 97 | 0.54 | 0.04 | 0.04 | -0.03 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 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 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.25 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.62 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.23 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 88 | 2.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.33 | -0.04 | 0.04 | -0.04 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 42.50 | 0.35 | 1.15 | 0.75 | 0.74 | -0.01 | -1.34% | 0.02 | 10 | 12 | 0.66 | -0.29 | 0.16 | -0.22 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 45.00 | 0.45 | 3.80 | 2.13 | % | 0.05 | 0 | 0 | 1.63 | -0.74 | 0.16 | -0.13 | 8/17/2026 3:59:59 PM EST | |||
| 47.50 | 3.50 | 6.40 | 4.95 | % | 0.10 | 0 | 0 | 2.18 | -0.96 | 0.04 | -0.03 | 8/17/2026 3:59:59 PM EST | |||
| 50.00 | 5.10 | 9.10 | 7.10 | % | 0.14 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 55.00 | 10.10 | 14.10 | 12.10 | % | 0.22 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 60.00 | 15.10 | 19.10 | 17.10 | % | 0.29 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST |