Options Chain for PROGRESS SOFTWARE CORP COM (PRGS) - $46.70 as of 8/22/2025 8:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.70 | 17.00 | 16.85 | 15.50 | +1.00 | +6.90% | 0.56 | 48 | 48 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.50 | 12.30 | 15.60 | 13.95 | % | 0.43 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 35.00 | 9.80 | 13.60 | 11.70 | % | 0.33 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 37.50 | 7.40 | 10.90 | 9.15 | 10.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.05 | 0.98 | 0.01 | -0.01 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 5.00 | 8.70 | 6.85 | 6.51 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.94 | 0.92 | 0.03 | -0.02 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 42.50 | 4.80 | 5.10 | 4.95 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 82 | 0.42 | 0.83 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 2.95 | 3.20 | 3.08 | 2.75 | +0.85 | +44.74% | 0.07 | 55 | 111 | 0.39 | 0.67 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 47.50 | 1.50 | 1.80 | 1.65 | 1.60 | +0.60 | +60.00% | 0.03 | 39 | 2,860 | 0.37 | 0.47 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 0.25 | 3.10 | 1.68 | 0.85 | +0.32 | +60.38% | 0.03 | 83 | 1,081 | 0.53 | 0.30 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 52.50 | 0.35 | 1.50 | 0.93 | 0.50 | +0.25 | +100.00% | 0.02 | 20 | 1,990 | 0.53 | 0.19 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 0.10 | 0.80 | 0.45 | 0.30 | +0.16 | +114.29% | 0.01 | 812 | 2,136 | 0.48 | 0.11 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 57.50 | 0.10 | 0.65 | 0.38 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 3,179 | 0.55 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 200 | 747 | 0.53 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.88 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.66 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.73 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.66 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.45 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.74 | -0.02 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.13 | -30.24% | 0.01 | 5 | 467 | 0.44 | -0.08 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.69 | -0.41 | -37.28% | 0.01 | 1 | 717 | 0.47 | -0.17 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 1.10 | 1.30 | 1.20 | 1.28 | -0.82 | -39.05% | 0.03 | 8 | 427 | 0.39 | -0.33 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 47.50 | 2.25 | 2.45 | 2.35 | 2.45 | -1.25 | -33.79% | 0.05 | 2 | 1,236 | 0.39 | -0.53 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 3.90 | 4.20 | 4.05 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 3,132 | 0.40 | -0.70 | 0.07 | -0.03 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 52.50 | 6.00 | 6.30 | 6.15 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 234 | 0.42 | -0.81 | 0.05 | -0.03 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 8.30 | 8.60 | 8.45 | 10.80 | 0.00 | 0.00% | 0.15 | 0 | 366 | 0.43 | -0.89 | 0.03 | -0.02 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 57.50 | 10.40 | 11.40 | 10.90 | 11.70 | 0.00 | 0.00% | 0.19 | 0 | 55 | 0.71 | -0.94 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 12.60 | 15.40 | 14.00 | 15.56 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.19 | -0.97 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 62.50 | 14.00 | 17.90 | 15.95 | 12.98 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.30 | -0.99 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 17.10 | 20.30 | 18.70 | % | 0.29 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 67.50 | 20.20 | 22.90 | 21.55 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 21.70 | 25.10 | 23.40 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 72.50 | 24.00 | 27.60 | 25.80 | % | 0.36 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 26.30 | 30.40 | 28.35 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 31.50 | 35.40 | 33.45 | % | 0.42 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 37.40 | 40.40 | 38.90 | % | 0.46 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 41.50 | 45.30 | 43.40 | % | 0.48 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 47.00 | 50.10 | 48.55 | % | 0.51 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |