Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

29.65 -0.43 -1.43%

18/06 - Closed. Currency in USD

After Hours

29.68

+0.03

+0.10%

22:24:37 - Real-time Data

Type: Equity

Market: United States

Volume: 563,119
Bid/Ask: 0.00 / 0.00
Day's Range: 29.05 - 30.27

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

Jun 18, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.3	16.4	0	15.00	0	0%	0	0.75	0
PRGS Call 15.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|15.00C Delta0.9771 Imp Vol1.3338 Bid13.3 Gamma0.0047 Theoretical14.85 Ask16.4 Theta-0.0099 Intrinsic Value14.65 Volume0 Vega0.0044 Time Value-14.65 Open Interest0 Rho0.0075 Delta / Theta-98.6549 PRGS Put 15.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|15.00P Delta-0.0502 Imp Vol1.7426 Bid0 Gamma0.0071 Theoretical0.38 Ask0.75 Theta-0.026 Intrinsic Value-14.65 Volume0 Vega0.0087 Time Value14.65 Open Interest0 Rho-0.0014 Delta / Theta1.9327
0	0%	11	14.2	0	17.50	0	0%	0	0.75	0
PRGS Call 17.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|17.50C Delta0.939 Imp Vol1.3861 Bid11 Gamma0.0102 Theoretical12.6 Ask14.2 Theta-0.0237 Intrinsic Value12.15 Volume0 Vega0.01 Time Value-12.15 Open Interest0 Rho0.0096 Delta / Theta-39.6634 PRGS Put 17.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|17.50P Delta-0.0621 Imp Vol1.4099 Bid0 Gamma0.0103 Theoretical0.38 Ask0.75 Theta-0.0249 Intrinsic Value-12.15 Volume0 Vega0.0103 Time Value12.15 Open Interest0 Rho-0.0016 Delta / Theta2.4998
0	0%	8.6	11.4	0	20.00	0.31	0%	0	0.75	0
PRGS Call 20.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|20.00C Delta0.9382 Imp Vol1.0025 Bid8.6 Gamma0.0143 Theoretical10 Ask11.4 Theta-0.0174 Intrinsic Value9.65 Volume0 Vega0.0101 Time Value-9.65 Open Interest0 Rho0.0118 Delta / Theta-53.7732 PRGS Put 20.00 Exp: Jul 17, 2026 Last: 0.31 Chg.: 0% SymbolPRGS\|20260717\|20.00P Delta-0.0776 Imp Vol1.1185 Bid0 Gamma0.0155 Theoretical0.38 Ask0.75 Theta-0.0234 Intrinsic Value-9.65 Volume0 Vega0.0122 Time Value9.96 Open Interest6 Rho-0.002 Delta / Theta3.3202
					29.65	Price @ Jun 18, 2026 20:06 GMT
2.71	-20.29%	2.2	2.7	1	30.00	2.25	0%	2.35	2.75	0
PRGS Call 30.00 Exp: Jul 17, 2026 Last: 2.71 Chg.: -20.29% SymbolPRGS\|20260717\|30.00C Delta0.5284 Imp Vol0.7647 Bid2.2 Gamma0.0619 Theoretical2.45 Ask2.7 Theta-0.0442 Intrinsic Value-0.35 Volume1 Vega0.0333 Time Value3.06 Open Interest19 Rho0.0105 Delta / Theta-11.9488 PRGS Put 30.00 Exp: Jul 17, 2026 Last: 2.25 Chg.: 0% SymbolPRGS\|20260717\|30.00P Delta-0.4731 Imp Vol0.7282 Bid2.35 Gamma0.0652 Theoretical2.55 Ask2.75 Theta-0.0412 Intrinsic Value0.35 Volume0 Vega0.0333 Time Value1.9 Open Interest92 Rho-0.0114 Delta / Theta11.4842
1.7	-22.73%	1.45	1.6	3	32.50	4.2	0%	4.1	4.4	3
PRGS Call 32.50 Exp: Jul 17, 2026 Last: 1.7 Chg.: -22.73% SymbolPRGS\|20260717\|32.50C Delta0.3823 Imp Vol0.765 Bid1.45 Gamma0.0594 Theoretical1.53 Ask1.6 Theta-0.0424 Intrinsic Value-2.85 Volume3 Vega0.0319 Time Value4.55 Open Interest92 Rho0.0078 Delta / Theta-9.0199 PRGS Put 32.50 Exp: Jul 17, 2026 Last: 4.2 Chg.: 0% SymbolPRGS\|20260717\|32.50P Delta-0.6077 Imp Vol0.7828 Bid4.1 Gamma0.0584 Theoretical4.25 Ask4.4 Theta-0.0426 Intrinsic Value2.85 Volume3 Vega0.0322 Time Value1.35 Open Interest23 Rho-0.0147 Delta / Theta14.2496
1	-28.06%	0.85	1	14	35.00	0	0%	5.7	6.1	0
PRGS Call 35.00 Exp: Jul 17, 2026 Last: 1 Chg.: -28.06% SymbolPRGS\|20260717\|35.00C Delta0.2623 Imp Vol0.7708 Bid0.85 Gamma0.0504 Theoretical0.93 Ask1 Theta-0.0365 Intrinsic Value-5.35 Volume14 Vega0.0273 Time Value6.35 Open Interest51 Rho0.0055 Delta / Theta-7.1934 PRGS Put 35.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|35.00P Delta-0.7728 Imp Vol0.6803 Bid5.7 Gamma0.053 Theoretical5.9 Ask6.1 Theta-0.0285 Intrinsic Value5.35 Volume0 Vega0.0252 Time Value-5.35 Open Interest2 Rho-0.0173 Delta / Theta27.124

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	106,955.68	-1085.24	-1.00%
S. Africa 40 Futures	107,825	-1318	-1.21%
US 30	51,577.1	+11.8	+0.02%
US 500	7,492.7	-7.9	-0.11%
US Tech 100	30,347.9	-58.3	-0.19%
DAX Futures	25,253.0	+142.0	+0.57%
Dollar Index	100.575	-0.042	-0.04%

Gold	4,203.70	-42.20	-0.99%
Silver	65.260	-1.059	-1.60%
Crude Oil WTI	75.95	-0.65	-0.85%
Brent Oil	78.83	-0.60	-0.76%
Natural Gas	3.208	-0.009	-0.28%
Copper	6.3700	-0.0080	-0.13%
US Corn	417.50	-3.50	-0.83%

USD/ZAR	16.4340	-0.0003	0.00%
EUR/USD	1.1464	+0.0007	+0.06%
GBP/USD	1.3207	+0.0002	+0.02%
USD/JPY	161.25	-0.12	-0.07%
GBP/JPY	212.97	-0.14	-0.07%
USD/CAD	1.4140	+0.0010	+0.07%
AUD/USD	0.7014	+0.0004	+0.06%

Nampak	44,000	+500	+1.15%
MTN	22,714	-64	-0.28%
Standard Bank	33,448	+275	+0.83%
FirstRand Ltd	9,805	+35	+0.36%
Capitec	469,895	+5740	+1.24%
African Rainbow Minerals	18,721	-782	-4.01%
Naspers	84,500	+500	+0.60%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PRGS	29.65	-0.43	-1.43%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,805	+0.36%	35.22M
MTN	22,714	-0.28%	13.75M
Standard Bank	33,448	+0.83%	8.68M
Gold Fields	63,942	-3.76%	7.67M
Naspers	84,500	+0.60%	4.58M
AngloGold Ashanti ADR	148,431	-4.16%	2.48M
Capitec	469,895	+1.24%	629.49K

Name	Last	Chg. %	Vol.
Vunani	264	+32.00%	1.57K
Mantengu Mining	29.00	+16.00%	12.52K
Choppies Enterprises	168	+12.75%	2.05K
Octodec	1,850	+8.70%	193.10K
Texton Property Fund Ltd	303	+8.21%	3.49K
Sephaku Holdings Ltd	200	+8.11%	236.35K
Europa Metals	34	+6.25%	18.06K

Name	Last	Chg. %	Vol.
Huge Group	120	-11.76%	110.30K
Randgold Exploration	125	-10.71%	64.59K
Brait	208	-9.57%	9.28M
AfroCentric Investment Corp	78	-9.30%	143.00K
Sibanye Stillwater	4,010	-7.05%	35.54M
Impala Platinum	19,884	-6.87%	9.65M
Wesizwe	58	-6.45%	727.27K