PRGS - Progress Software Corporation - Optionskæde

Progress Software Corporation

US ˙ NasdaqGS ˙ US7433121008

Udløb

Calls for markedsdato June 03, 2026

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
PRGS20260618C00015000	15.00	15.50	19.10	0.00	0	0	259.51%	0.96	0.01	-0.05	0.01	0.00
PRGS20260618C00017500	17.50	13.30	16.00	0.00	0	0	220.47%	0.94	0.01	-0.05	0.01	0.01
PRGS20260618C00020000	20.00	10.80	14.10	0.00	0	1	179.55%	0.93	0.01	-0.05	0.01	0.01
PRGS20260618C00022500	22.50	8.40	11.70	0.00	0	2	152.48%	0.90	0.02	-0.05	0.01	0.01
PRGS20260618C00025000	25.00	6.50	8.60	0.00	0	2	148.29%	0.84	0.03	-0.08	0.02	0.01
PRGS20260618C00027500	27.50	4.30	6.60	0.00	0	46	102.17%	0.80	0.04	-0.06	0.02	0.01
PRGS20260618C00030000	30.00	2.50	3.20	4.05	10	258	58.24%	0.74	0.09	-0.04	0.02	0.01
PRGS20260618C00032500	32.50	1.30	2.45	0.00	0	490	62.07%	0.49	0.10	-0.05	0.03	0.01
PRGS20260618C00035000	35.00	0.55	1.00	0.77	6	695	64.07%	0.28	0.08	-0.05	0.02	0.00
PRGS20260618C00037500	37.50	0.00	1.00	0.35	250	146	66.74%	0.14	0.05	-0.03	0.01	0.00
PRGS20260618C00040000	40.00	0.00	0.70	0.16	6	412	82.93%	0.11	0.04	-0.03	0.01	0.00
PRGS20260618C00042500	42.50	0.00	0.40	0.00	0	92	91.65%	0.08	0.02	-0.03	0.01	0.00
PRGS20260618C00045000	45.00	0.00	0.55	0.05	2	84	113.12%	0.09	0.02	-0.04	0.01	0.00
PRGS20260618C00047500	47.50	0.00	2.20	0.00	0	22	183.96%	0.20	0.02	-0.11	0.02	0.00
PRGS20260618C00050000	50.00	0.00	0.40	0.00	0	31	129.57%	0.06	0.01	-0.03	0.01	0.00
PRGS20260618C00052500	52.50	0.00	0.70	0.00	0	34	133.12%	0.05	0.01	-0.03	0.01	0.00
PRGS20260618C00055000	55.00	0.00	0.25	0.00	0	79	138.53%	0.04	0.01	-0.02	0.01	0.00
PRGS20260618C00060000	60.00	0.00	0.05	0.01	2	49	125.36%	0.01	0.00	-0.01	0.00	0.00
PRGS20260618C00065000	65.00	0.00	0.05	0.00	0	13	138.90%	0.01	0.00	-0.01	0.00	0.00

Puts for markedsdato June 03, 2026

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
PRGS20260618P00015000	15.00	0.00	0.65	0.00	0	0	207.59%	-0.02	0.00	-0.02	0.00	-0.00
PRGS20260618P00017500	17.50	0.00	0.45	0.00	0	1	169.98%	-0.03	0.01	-0.02	0.00	-0.00
PRGS20260618P00020000	20.00	0.00	0.65	0.00	0	100	137.17%	-0.03	0.01	-0.02	0.00	-0.00
PRGS20260618P00022500	22.50	0.05	0.25	0.00	0	97	111.99%	-0.05	0.01	-0.02	0.01	-0.00
PRGS20260618P00025000	25.00	0.00	0.60	0.00	0	122	90.30%	-0.07	0.02	-0.03	0.01	-0.00
PRGS20260618P00027500	27.50	0.00	0.35	0.00	0	34	69.02%	-0.12	0.04	-0.03	0.01	-0.00
PRGS20260618P00030000	30.00	0.50	1.00	0.00	0	24	57.79%	-0.26	0.09	-0.04	0.02	-0.00
PRGS20260618P00032500	32.50	1.70	2.80	1.85	5	78	63.69%	-0.51	0.10	-0.06	0.03	-0.01
PRGS20260618P00035000	35.00	2.90	5.10	0.00	0	2,502	89.17%	-0.65	0.06	-0.07	0.02	-0.01
PRGS20260618P00037500	37.50	3.70	6.80	0.00	0	20	107.05%	-0.72	0.05	-0.08	0.02	-0.01
PRGS20260618P00040000	40.00	6.00	9.10	0.00	0	54	129.27%	-0.76	0.04	-0.09	0.02	-0.01
PRGS20260618P00042500	42.50	9.10	10.90	0.00	0	1	119.98%	-0.85	0.03	-0.06	0.02	-0.01
PRGS20260618P00045000	45.00	11.10	14.10	0.00	0	15	135.95%	-0.86	0.03	-0.06	0.01	-0.01
PRGS20260618P00047500	47.50	13.50	16.20	0.00	0	0	170.47%	-0.83	0.02	-0.09	0.02	-0.01
PRGS20260618P00050000	50.00	15.80	19.90	0.00	0	0	96.23%	-0.99	0.01	-0.01	0.00	-0.00
PRGS20260618P00052500	52.50	18.40	22.50	0.00	0	0	248.31%	-0.76	0.02	-0.16	0.02	-0.01
PRGS20260618P00055000	55.00	20.90	24.80	0.00	0	0	271.72%	-0.76	0.02	-0.18	0.02	-0.02
PRGS20260618P00060000	60.00	25.90	29.80	0.00	0	0	296.30%	-0.77	0.02	-0.19	0.02	-0.02
PRGS20260618P00065000	65.00	30.90	34.80	0.00	0	0	318.11%	-0.78	0.01	-0.20	0.02	-0.02

How Much do you Like Fintel?

Please share your opinion of our service!

5

4

3

2

1

Excellent Bad

Other Listings

DE:PGR

28,00 €

Fintel data has been cited in the following publications:

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.