Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

40.92 -0.50 -1.21%

15/01 - Closed. Currency in USD

After Hours

41.19

+0.27

+0.66%

2:43:49 - Real-time Data

Type: Equity

Market: United States

Volume: 430,922
Bid/Ask: 0.00 / 0.00
Day's Range: 40.70 - 41.74

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

Jan 15, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17.9	20.3	0	22.50	0	0%	0	0.75	0
PRGS Call 22.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|22.50C Delta0.9334 Imp Vol9.0295 Bid17.9 Gamma0.0067 Theoretical19.1 Ask20.3 Theta-1.2496 Intrinsic Value18.47 Volume0 Vega0.0028 Time Value-18.47 Open Interest0 Rho0.0005 Delta / Theta-0.7469 PRGS Put 22.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|22.50P Delta-0.0697 Imp Vol9.2439 Bid0 Gamma0.0068 Theoretical0.75 Ask0.75 Theta-1.3248 Intrinsic Value-18.47 Volume0 Vega0.0029 Time Value18.47 Open Interest0 Rho-0.0001 Delta / Theta0.0526
0	0%	15.4	17.8	0	25.00	0	0%	0	0.75	0
PRGS Call 25.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|25.00C Delta0.9222 Imp Vol7.7251 Bid15.4 Gamma0.0088 Theoretical16.6 Ask17.8 Theta-1.2037 Intrinsic Value15.97 Volume0 Vega0.0031 Time Value-15.97 Open Interest0 Rho0.0005 Delta / Theta-0.7661 PRGS Put 25.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|25.00P Delta-0.0814 Imp Vol7.9163 Bid0 Gamma0.0089 Theoretical0.75 Ask0.75 Theta-1.276 Intrinsic Value-15.97 Volume0 Vega0.0032 Time Value15.97 Open Interest0 Rho-0.0001 Delta / Theta0.0638
0	0%	12.9	15.3	0	27.50	0	0%	0	0.75	0
PRGS Call 27.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|27.50C Delta0.9086 Imp Vol6.5335 Bid12.9 Gamma0.0117 Theoretical14.1 Ask15.3 Theta-1.1489 Intrinsic Value13.47 Volume0 Vega0.0035 Time Value-13.47 Open Interest0 Rho0.0006 Delta / Theta-0.7909 PRGS Put 27.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|27.50P Delta-0.0955 Imp Vol6.7036 Bid0 Gamma0.0118 Theoretical0.75 Ask0.75 Theta-1.2175 Intrinsic Value-13.47 Volume0 Vega0.0036 Time Value13.47 Open Interest0 Rho-0.0001 Delta / Theta0.0784
					40.97	Price @ Jan 15, 2026 20:06 GMT
0.32	-56.76%	0	0.25	1	42.50	0.8	0%	0.75	3.5	0
PRGS Call 42.50 Exp: Jan 16, 2026 Last: 0.32 Chg.: -56.76% SymbolPRGS\|20260116\|42.50C Delta0.2492 Imp Vol1.0334 Bid0 Gamma0.1434 Theoretical0.32 Ask0.25 Theta-0.3515 Intrinsic Value-1.53 Volume1 Vega0.0068 Time Value1.85 Open Interest120 Rho0.0003 Delta / Theta-0.709 PRGS Put 42.50 Exp: Jan 16, 2026 Last: 0.8 Chg.: 0% SymbolPRGS\|20260116\|42.50P Delta-0.695 Imp Vol1.3355 Bid0.75 Gamma0.1225 Theoretical2.13 Ask3.5 Theta-0.4993 Intrinsic Value1.53 Volume0 Vega0.0075 Time Value-0.73 Open Interest34 Rho-0.0007 Delta / Theta1.3918
0.05	0%	0	0.25	3	45.00	2.51	0%	2.25	5.1	0
PRGS Call 45.00 Exp: Jan 16, 2026 Last: 0.05 Chg.: 0% SymbolPRGS\|20260116\|45.00C Delta0.0517 Imp Vol1.0978 Bid0 Gamma0.045 Theoretical0.05 Ask0.25 Theta-0.1246 Intrinsic Value-4.03 Volume3 Vega0.0023 Time Value4.08 Open Interest560 Rho0.0001 Delta / Theta-0.4149 PRGS Put 45.00 Exp: Jan 16, 2026 Last: 2.51 Chg.: 0% SymbolPRGS\|20260116\|45.00P Delta0 Imp Vol0 Bid2.25 Gamma0 Theoretical0 Ask5.1 Theta0 Intrinsic Value4.03 Volume0 Vega0 Time Value-1.52 Open Interest26 Rho0 Delta / Theta0
0.09	0%	0	0.25	0	47.50	6.2	0%	5.1	7.5	0
PRGS Call 47.50 Exp: Jan 16, 2026 Last: 0.09 Chg.: 0% SymbolPRGS\|20260116\|47.50C Delta0.1126 Imp Vol2.2432 Bid0 Gamma0.0398 Theoretical0.25 Ask0.25 Theta-0.4594 Intrinsic Value-6.53 Volume0 Vega0.0041 Time Value6.62 Open Interest116 Rho0.0001 Delta / Theta-0.245 PRGS Put 47.50 Exp: Jan 16, 2026 Last: 6.2 Chg.: 0% SymbolPRGS\|20260116\|47.50P Delta0 Imp Vol0 Bid5.1 Gamma0 Theoretical0 Ask7.5 Theta0 Intrinsic Value6.53 Volume0 Vega0 Time Value-0.33 Open Interest1 Rho0 Delta / Theta0

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	112,119.40	-969.10	-0.86%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,438.5	-3.8	-0.01%
US 500	6,953.8	+9.3	+0.13%
US Tech 100	25,660.5	+113.4	+0.44%
DAX Futures	25,419.0	-83.0	-0.33%
Dollar Index	99.045	-0.077	-0.08%

Gold	4,599.00	-24.70	-0.53%
Silver	87.925	-4.422	-4.79%
Crude Oil WTI	59.82	+0.63	+1.06%
Brent Oil	64.46	+0.70	+1.10%
Natural Gas	3.159	+0.031	+0.99%
Copper	5.8120	-0.1795	-3.00%
US Corn	422.13	+2.13	+0.51%

USD/ZAR	16.4077	+0.0694	+0.42%
EUR/USD	1.1618	+0.0008	+0.07%
GBP/USD	1.3401	+0.0023	+0.17%
USD/JPY	158.07	-0.57	-0.36%
GBP/JPY	211.85	-0.37	-0.17%
USD/CAD	1.3895	+0.0006	+0.04%
AUD/USD	0.6696	-0.0002	-0.03%

Nampak	53,942	+542	+1.01%
MTN	17,798	+225	+1.28%
Standard Bank	28,951	+131	+0.45%
FirstRand Ltd	9,103	-30	-0.33%
Capitec	433,470	+6112	+1.43%
African Rainbow Minerals	21,545	-191	-0.88%
Naspers	110,242	-133	-0.12%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PRGS	40.92	-0.50	-1.21%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,105	-0.31%	8.73M
Impala Platinum	29,191	-4.96%	1.82M
Naspers	110,259	-0.11%	761.07K
Gold Fields	81,001	-0.95%	572.40K
Valterra Platinum	151,266	-4.83%	534.74K
AngloGold Ashanti ADR	157,871	-2.35%	301.89K
Capitec	433,359	+1.40%	126.50K

Name	Last	Chg. %	Vol.
Shuka Minerals	142.00	+29.09%	15.14K
Mtn Zakhele Futhi	28.00	+27.27%	73.78K
Afine Investments	490.00	+13.43%	0.02K
Ninety One	5,183.00	+6.62%	749.23K
Ninety One	5,285.00	+6.60%	869.01K
Montauk Renewables	2,456.00	+4.42%	0.08K
ArcelorMittal	134	-1.47%	939.12K

Name	Last	Chg. %	Vol.
RH Bophelo	116	-38.62%	100.00
Sasol	10,273	-11.13%	3.00M
Thungela Resources	10,062.50	-7.76%	366.12K
Adcorp	601	-7.54%	0.24K
Alphamin Res	1,675.00	-6.94%	35.06K
Northam Platinum Holdings	37,403.00	-6.28%	839.45K
Aveng Ltd	640	-5.88%	565.20K