Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $29.30 as of 5/8/2026 6:33:56 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 | 10.30 | 13.80 | 12.05 | % | 0.69 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 20.00 | 7.80 | 11.30 | 9.55 | % | 0.48 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 22.50 | 5.30 | 8.50 | 6.90 | % | 0.31 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 25.00 | 4.30 | 5.40 | 4.85 | 4.85 | +0.85 | +21.25% | 0.19 | 4 | 97 | 1.46 | 0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 27.50 | 1.80 | 3.80 | 2.80 | 2.60 | +0.30 | +13.05% | 0.10 | 3 | 63 | 1.56 | 0.86 | 0.10 | -0.03 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 30.00 | 0.80 | 1.00 | 0.90 | 0.85 | +0.05 | +6.25% | 0.03 | 7 | 253 | 0.59 | 0.49 | 0.18 | -0.06 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 32.50 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.59 | 0.15 | 0.10 | -0.04 | 5/5/2026 | 5/8/2026 3:59:47 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 462 | 0.95 | 0.03 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 523 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 228 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 31 | 3.39 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:47 PM EST |
| 47.50 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 63 | 5.24 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 90 | 3.51 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:47 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 52 | 190 | 0.96 | -0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 27.50 | 0.15 | 0.35 | 0.25 | 0.37 | -0.13 | -26.00% | 0.01 | 45 | 163 | 1.54 | -0.14 | 0.10 | -0.03 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 30.00 | 0.90 | 1.15 | 1.03 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.57 | -0.51 | 0.18 | -0.06 | 5/4/2026 | 5/8/2026 3:59:47 PM EST |
| 32.50 | 1.95 | 4.90 | 3.43 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 66 | 1.98 | -0.85 | 0.10 | -0.04 | 5/4/2026 | 5/8/2026 3:59:47 PM EST |
| 35.00 | 4.30 | 7.30 | 5.80 | 9.36 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.37 | -0.97 | 0.02 | -0.01 | 4/2/2026 | 5/8/2026 3:59:47 PM EST |
| 37.50 | 6.20 | 9.80 | 8.00 | % | 0.21 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 40.00 | 8.10 | 12.30 | 10.20 | 8.65 | 0.00 | 0.00% | 0.26 | 0 | 10 | 3.08 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:47 PM EST |
| 42.50 | 10.60 | 14.80 | 12.70 | % | 0.30 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 45.00 | 13.10 | 17.30 | 15.20 | 12.90 | 0.00 | 0.00% | 0.34 | 0 | 10 | 3.65 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:47 PM EST |
| 47.50 | 15.70 | 19.70 | 17.70 | % | 0.37 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 50.00 | 18.10 | 22.20 | 20.15 | 18.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:47 PM EST |