Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

41.53 +0.80 +1.96%

18:17:22 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 152,807
Bid/Ask: 0.00 / 0.00
Day's Range: 40.80 - 41.67

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

Progress Option Chain

Get free option data for PRGS. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Progress options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 05, 2026 16:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	14.3	18.2	0	25.00	0.05	0%	0	0.05	0
PRGS Call 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260220\|25.00C Delta0.9968 Imp Vol0.913 Bid14.3 Gamma0.001 Theoretical16.25 Ask18.2 Theta-0.0026 Intrinsic Value16.41 Volume0 Vega0.0007 Time Value-16.41 Open Interest0 Rho0.0101 Delta / Theta-383.0753 PRGS Put 25.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolPRGS\|20260220\|25.00P Delta-0.0134 Imp Vol1.1797 Bid0 Gamma0.0035 Theoretical0.05 Ask0.05 Theta-0.0112 Intrinsic Value-16.41 Volume0 Vega0.0029 Time Value16.46 Open Interest123 Rho-0.0002 Delta / Theta1.1892
0	0%	12.4	14.6	0	27.50	0.03	0%	0	0.05	0
PRGS Call 27.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260220\|27.50C Delta0 Imp Vol0 Bid12.4 Gamma0 Theoretical0 Ask14.6 Theta0 Intrinsic Value13.91 Volume0 Vega0 Time Value-13.91 Open Interest0 Rho0 Delta / Theta0 PRGS Put 27.50 Exp: Feb 20, 2026 Last: 0.03 Chg.: 0% SymbolPRGS\|20260220\|27.50P Delta-0.016 Imp Vol0.9788 Bid0 Gamma0.0049 Theoretical0.05 Ask0.05 Theta-0.0109 Intrinsic Value-13.91 Volume0 Vega0.0033 Time Value13.94 Open Interest36 Rho-0.0003 Delta / Theta1.4703
13.79	0%	9.7	12.4	0	30.00	0.07	0%	0	0.1	0
PRGS Call 30.00 Exp: Feb 20, 2026 Last: 13.79 Chg.: 0% SymbolPRGS\|20260220\|30.00C Delta0 Imp Vol0 Bid9.7 Gamma0 Theoretical0 Ask12.4 Theta0 Intrinsic Value11.41 Volume0 Vega0 Time Value2.38 Open Interest2 Rho0 Delta / Theta0 PRGS Put 30.00 Exp: Feb 20, 2026 Last: 0.07 Chg.: 0% SymbolPRGS\|20260220\|30.00P Delta-0.0321 Imp Vol0.8933 Bid0 Gamma0.0096 Theoretical0.1 Ask0.1 Theta-0.0178 Intrinsic Value-11.41 Volume0 Vega0.006 Time Value11.48 Open Interest456 Rho-0.0005 Delta / Theta1.7992
					41.41	Price @ Feb 05, 2026 16:06 GMT
0.9	0%	1	1.25	0	42.50	3.7	0%	2.05	2.45	0
PRGS Call 42.50 Exp: Feb 20, 2026 Last: 0.9 Chg.: 0% SymbolPRGS\|20260220\|42.50C Delta0.4033 Imp Vol0.4935 Bid1 Gamma0.0938 Theoretical1.13 Ask1.25 Theta-0.054 Intrinsic Value-1.09 Volume0 Vega0.0323 Time Value1.99 Open Interest685 Rho0.0064 Delta / Theta-7.4702 PRGS Put 42.50 Exp: Feb 20, 2026 Last: 3.7 Chg.: 0% SymbolPRGS\|20260220\|42.50P Delta-0.6067 Imp Vol0.4599 Bid2.05 Gamma0.1002 Theoretical2.25 Ask2.45 Theta-0.0479 Intrinsic Value1.09 Volume0 Vega0.0321 Time Value2.61 Open Interest141 Rho-0.0094 Delta / Theta12.6605
0.4	0%	0.2	0.65	0	45.00	5.8	0%	3.4	5.7	0
PRGS Call 45.00 Exp: Feb 20, 2026 Last: 0.4 Chg.: 0% SymbolPRGS\|20260220\|45.00C Delta0.1992 Imp Vol0.4786 Bid0.2 Gamma0.0698 Theoretical0.43 Ask0.65 Theta-0.0376 Intrinsic Value-3.59 Volume0 Vega0.0233 Time Value3.99 Open Interest944 Rho0.0032 Delta / Theta-5.2934 PRGS Put 45.00 Exp: Feb 20, 2026 Last: 5.8 Chg.: 0% SymbolPRGS\|20260220\|45.00P Delta-0.7306 Imp Vol0.6314 Bid3.4 Gamma0.0627 Theoretical4.55 Ask5.7 Theta-0.0564 Intrinsic Value3.59 Volume0 Vega0.0276 Time Value2.21 Open Interest1,047 Rho-0.0114 Delta / Theta12.9595
0.05	0%	0.05	0.75	0	47.50	4.55	0%	5.3	8.1	0
PRGS Call 47.50 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolPRGS\|20260220\|47.50C Delta0.1527 Imp Vol0.6371 Bid0.05 Gamma0.0443 Theoretical0.4 Ask0.75 Theta-0.0422 Intrinsic Value-6.09 Volume0 Vega0.0197 Time Value6.14 Open Interest1,782 Rho0.0024 Delta / Theta-3.6207 PRGS Put 47.50 Exp: Feb 20, 2026 Last: 4.55 Chg.: 0% SymbolPRGS\|20260220\|47.50P Delta-0.8343 Imp Vol0.6708 Bid5.3 Gamma0.0446 Theoretical6.7 Ask8.1 Theta-0.0446 Intrinsic Value6.09 Volume0 Vega0.0207 Time Value-1.54 Open Interest33 Rho-0.0122 Delta / Theta18.7109

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

PRGS Comments

Write your thoughts about Progress Software Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	110,515.90	-2271.44	-2.01%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	48,917.9	-583.0	-1.18%
US 500	6,799.0	-83.7	-1.22%
US Tech 100	24,553.2	-338.0	-1.36%
DAX Futures	24,493.5	-250.5	-1.01%
Dollar Index	97.735	+0.246	+0.25%

Gold	4,850.81	-99.99	-2.02%
Silver	74.240	-10.156	-12.03%
Crude Oil WTI	62.97	-2.17	-3.33%
Brent Oil	67.24	-2.22	-3.20%
Natural Gas	3.363	-0.102	-2.94%
Copper	5.7945	-0.0555	-0.95%
US Corn	432.88	+4.88	+1.14%

USD/ZAR	16.2194	+0.1499	+0.93%
EUR/USD	1.1789	-0.0016	-0.14%
GBP/USD	1.3531	-0.0132	-0.97%
USD/JPY	156.83	+0.14	+0.09%
GBP/JPY	212.18	-1.89	-0.88%
USD/CAD	1.3689	+0.0022	+0.16%
AUD/USD	0.6956	-0.0036	-0.51%

Nampak	51,999	-133	-0.26%
MTN	17,596	-1075	-5.76%
Standard Bank	31,005	+160	+0.52%
FirstRand Ltd	9,343	-3	-0.03%
Capitec	442,318	-307	-0.07%
African Rainbow Minerals	23,384	-1138	-4.64%
Naspers	94,166	+486	+0.52%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PRGS	41.53	+0.80	+1.96%
	US Sugar #11	14.25	-0.19	-1.32%

Market Movers

Name	Last	Chg. %	Vol.
MTN	17,596	-5.76%	7.19M
Impala Platinum	28,154	-9.16%	4.48M
Northam Platinum Holdings	35,612.00	-9.28%	2.62M
Naspers	94,166	+0.52%	2.31M
Gold Fields	82,732	-3.08%	1.82M
Valterra Platinum	140,978	-5.07%	1.73M
AngloGold Ashanti ADR	159,961	-3.58%	869.05K

Name	Last	Chg. %	Vol.
Numeral	30	+50.00%	20.70K
Marshall Monteagle PLC	3,100	+10.71%	0.50K
Quantum Foods Holdings	1,050	+10.53%	28.09K
RH Bophelo	186	+8.77%	15.00K
Montauk Renewables	2,800.00	+6.79%	9.90K
Accelerate Property Fund Ltd	70	+6.06%	405.95K
Eastern Platinum	801	+5.39%	3.74K

Name	Last	Chg. %	Vol.
Oando Plc	19	-38.71%	0.20K
Labat Africa Ltd	6	-14.29%	31.94M
ASP Isotopes	9,088.00	-13.83%	157.53K
Mtn Zakhele Futhi	18.00	-10.00%	2.69K
Northam Platinum Holdings	35,612.00	-9.28%	2.62M
Capitec Bank Pref	10,252	-9.27%	0.10K
Impala Platinum	28,154	-9.16%	4.48M