PRGS · Progress Software Corp /Ma · Options Chain

Track PRGS — free

$39.92 -0.69 (-1.70%) At close · Sep 11

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$1.67B

41.01M

Options Chain

Underlying $39.92 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 6 days to expiry · 38 contracts · mixed daily-bar sessions · Apr 14, 2026–Sep 11, 2026; 7 unknown

Put / call OI

2.03

Put-heavy positioning

Open interest

4,572

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$32.50

$7.42 below spot

ATM implied vol

62.6%

market's expected move

Open interest by strike

Calls Puts

17.5

22.5

27.5

32.5

37.5

42.5

47.5

52.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 6d Oct 16 34d Dec 18 97d Jan 15 125d Mar 19 188d Jan 21 496d Dec 15 825d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$24.00	$27.00	—		$2.10	$0.00	$0.95	—	—	5	10
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:56:00.324 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Apr 14, 2026 Quote as of 2026-09-11 19:56:29.093 UTC Last $2.10 Breakeven $12.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$20.50	$24.50	—		$0.40	$0.00	$1.15	—	—	1	51
Call · $17.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:56:54.973 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17.5 Daily-bar session Jul 6, 2026 Quote as of 2026-09-11 19:59:46.435 UTC Last $0.40 Breakeven $17.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 10, 2026 Model this put
3	6	—	—	$18.70	$22.00	$19.11		$0.57	$0.00	$1.15	—	—	3	447
Call · $20 In the money Daily-bar session Jul 1, 2026 Quote as of 2026-09-11 19:56:42.821 UTC Last $19.11 Breakeven $39.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $20 Daily-bar session Jun 9, 2026 Quote as of 2026-09-11 19:56:30.045 UTC Last $0.57 Breakeven $19.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 447 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$16.20	$19.50	—		$1.00	$0.00	$0.95	—	—	4	90
Call · $22.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:45.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22.5 Daily-bar session Jun 18, 2026 Quote as of 2026-09-11 19:59:53.956 UTC Last $1.00 Breakeven $21.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 10, 2026 Model this put
7	65	—	—	$13.20	$17.00	$8.20		$0.15	$0.00	$0.20	—	—	3	368
Call · $25 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-11 19:56:54.972 UTC Last $8.20 Breakeven $33.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $25 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:57:34.043 UTC Last $0.15 Breakeven $24.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 368 OI effective date Sep 10, 2026 Model this put
18	3	—	—	$10.70	$14.50	$10.13		$0.05	$0.00	$1.15	—	—	1	99
Call · $27.5 In the money Daily-bar session Jul 9, 2026 Quote as of 2026-09-11 19:58:31.619 UTC Last $10.13 Breakeven $37.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 10, 2026 Model this call Put · $27.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:56:29.092 UTC Last $0.05 Breakeven $27.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 10, 2026 Model this put
53	1	—	—	$8.20	$12.00	$13.40		$0.07	$0.00	$1.15	—	—	8	1k
Call · $30 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:56:54.972 UTC Last $13.40 Breakeven $43.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 10, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:56:29.092 UTC Last $0.07 Breakeven $29.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 10, 2026 Model this put
283	14	—	—	$7.10	$7.70	$10.95		$0.20	$0.00	$0.20	—	—	10	707
Call · $32.5 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-11 19:59:59.193 UTC Last $10.95 Breakeven $43.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 283 OI effective date Sep 10, 2026 Model this call Put · $32.5 Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:16.148 UTC Last $0.20 Breakeven $32.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 707 OI effective date Sep 10, 2026 Model this put
7	3	70.6%	0.934	$3.10	$7.00	$10.00		$0.10	$0.00	$1.15	—	—	4	42
Call · $35 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:28.586 UTC Last $10.00 Breakeven $45.00 Implied vol 70.6% Delta 0.934 ≈93% ITM Gamma 0.036 Theta -0.042 Vega 0.007 Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $35 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:56:22.230 UTC Last $0.10 Breakeven $34.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 10, 2026 Model this put
9	2	62.6%	0.796	$0.95	$4.70	$5.33		$0.43	$0.00	$0.95	—	—	31	86
Call · $37.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:50.887 UTC Last $5.33 Breakeven $42.83 Implied vol 62.6% Delta 0.796 ≈80% ITM Gamma 0.088 Theta -0.079 Vega 0.015 Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $37.5 Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:38.697 UTC Last $0.43 Breakeven $37.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 10, 2026 Model this put
Underlying $39.92
16	2	—	—	$0.00	$3.30	$5.00		$0.60	$0.00	$2.40	—	—	35	64
Call · $40 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:40.587 UTC Last $5.00 Breakeven $45.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 10, 2026 Model this call Put · $40 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:07.571 UTC Last $0.60 Breakeven $39.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 10, 2026 Model this put
72	2	—	—	$0.00	$1.35	$1.80		$2.70	$1.00	$4.60	-0.82	50.9%	3	9
Call · $42.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:40.653 UTC Last $1.80 Breakeven $44.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 10, 2026 Model this call Put · $42.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:07.376 UTC Last $2.70 Breakeven $39.80 Implied vol 50.9% Delta -0.82 ≈82% ITM Gamma 0.101 Theta -0.053 Vega 0.013 Open interest 9 OI effective date Sep 10, 2026 Model this put
158	13	—	—	$0.00	$0.60	$0.95		$4.67	$3.10	$6.80	—	—	35	35
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:36.625 UTC Last $0.95 Breakeven $45.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 10, 2026 Model this call Put · $45 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.274 UTC Last $4.67 Breakeven $40.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 10, 2026 Model this put
103	1	—	—	$0.00	$0.20	$0.20		$9.70	$5.60	$8.90	—	—	13	11
Call · $47.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:38.118 UTC Last $0.20 Breakeven $47.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 10, 2026 Model this call Put · $47.5 In the money Daily-bar session Jul 1, 2026 Quote as of 2026-09-11 19:55:59.995 UTC Last $9.70 Breakeven $37.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
728	2	—	—	$0.00	$0.25	$0.05		$10.60	$8.10	$11.90	—	—	20	24
Call · $50 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:58:24.338 UTC Last $0.05 Breakeven $50.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 728 OI effective date Sep 10, 2026 Model this call Put · $50 In the money Daily-bar session Jul 1, 2026 Quote as of 2026-09-11 19:57:48.224 UTC Last $10.60 Breakeven $39.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this put
7	1	—	—	$0.00	$0.20	$0.16		—	$10.60	$14.30	—	—	—	—
Call · $52.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 13:30:04.083 UTC Last $0.16 Breakeven $52.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $52.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:59.435 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	3	—	—	$0.00	$2.15	$0.68		—	$13.10	$16.90	—	—	—	—
Call · $55 Daily-bar session Jul 1, 2026 Quote as of 2026-09-11 19:59:40.534 UTC Last $0.68 Breakeven $55.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 10, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:59.435 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	15	—	—	$0.00	$2.15	$0.10		—	$18.10	$21.90	—	—	—	—
Call · $60 Daily-bar session Jun 22, 2026 Quote as of 2026-09-11 19:59:11.533 UTC Last $0.10 Breakeven $60.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 10, 2026 Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:59.444 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$2.15	$0.05		—	$23.10	$26.90	—	—	—	—
Call · $65 Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:38.766 UTC Last $0.05 Breakeven $65.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:08.687 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Apr 14, 2026–Sep 11, 2026; 7 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 876167 CUSIP 743312100 13F (30d) 125 filings 123 filers Visit website Investor relations