Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

27.66 -2.02 -6.81%

22/06 - Closed. Currency in USD

After Hours

27.66

0.00

0.00%

0:05:43 - Real-time Data

Type: Equity

Market: United States

Volume: 855,192
Bid/Ask: 0.00 / 0.00
Day's Range: 27.23 - 30.47

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 22, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	11.3	14.5	0	15.00	0	0%	0	0.95	0
PRGS Call 15.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|15.00C Delta0.9714 Imp Vol1.3582 Bid11.3 Gamma0.0065 Theoretical12.9 Ask14.5 Theta-0.0123 Intrinsic Value12.66 Volume0 Vega0.0046 Time Value-12.66 Open Interest0 Rho0.0067 Delta / Theta-78.6991 PRGS Put 15.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|15.00P Delta-0.0654 Imp Vol1.8614 Bid0 Gamma0.0094 Theoretical0.48 Ask0.95 Theta-0.0344 Intrinsic Value-12.66 Volume0 Vega0.0093 Time Value12.66 Open Interest0 Rho-0.0014 Delta / Theta1.9017
0	0%	9.7	12.1	0	17.50	0.11	0%	0	0.75	1
PRGS Call 17.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|17.50C Delta0.9048 Imp Vol1.5998 Bid9.7 Gamma0.0144 Theoretical10.9 Ask12.1 Theta-0.0389 Intrinsic Value10.16 Volume0 Vega0.0122 Time Value-10.16 Open Interest0 Rho0.008 Delta / Theta-23.285 PRGS Put 17.50 Exp: Jul 17, 2026 Last: 0.11 Chg.: 0% SymbolPRGS\|20260717\|17.50P Delta-0.072 Imp Vol1.3832 Bid0 Gamma0.0136 Theoretical0.38 Ask0.75 Theta-0.0275 Intrinsic Value-10.16 Volume1 Vega0.01 Time Value10.27 Open Interest0 Rho-0.0015 Delta / Theta2.6182
0	0%	7.3	9.7	0	20.00	0	0%	0.05	0.5	0
PRGS Call 20.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|20.00C Delta0.8706 Imp Vol1.3064 Bid7.3 Gamma0.0221 Theoretical8.5 Ask9.7 Theta-0.0397 Intrinsic Value7.66 Volume0 Vega0.0152 Time Value-7.66 Open Interest0 Rho0.0092 Delta / Theta-21.9041 PRGS Put 20.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|20.00P Delta-0.0775 Imp Vol0.9731 Bid0.05 Gamma0.0205 Theoretical0.28 Ask0.5 Theta-0.0205 Intrinsic Value-7.66 Volume0 Vega0.0106 Time Value7.66 Open Interest6 Rho-0.0015 Delta / Theta3.7904
					27.66	Price @ Jun 22, 2026 20:06 GMT
1.45	-46.49%	1.35	1.6	47	30.00	3.3	0%	3.4	3.7	7
PRGS Call 30.00 Exp: Jul 17, 2026 Last: 1.45 Chg.: -46.49% SymbolPRGS\|20260717\|30.00C Delta0.4027 Imp Vol0.7857 Bid1.35 Gamma0.0674 Theoretical1.48 Ask1.6 Theta-0.0446 Intrinsic Value-2.34 Volume47 Vega0.0282 Time Value3.79 Open Interest19 Rho0.0067 Delta / Theta-9.0339 PRGS Put 30.00 Exp: Jul 17, 2026 Last: 3.3 Chg.: 0% SymbolPRGS\|20260717\|30.00P Delta-0.6105 Imp Vol0.7617 Bid3.4 Gamma0.0692 Theoretical3.55 Ask3.7 Theta-0.0417 Intrinsic Value2.34 Volume7 Vega0.0278 Time Value0.96 Open Interest92 Rho-0.0117 Delta / Theta14.6503
0.8	-52.94%	0.65	0.95	119	32.50	4.2	0%	5.3	5.6	0
PRGS Call 32.50 Exp: Jul 17, 2026 Last: 0.8 Chg.: -52.94% SymbolPRGS\|20260717\|32.50C Delta0.2586 Imp Vol0.7744 Bid0.65 Gamma0.0571 Theoretical0.8 Ask0.95 Theta-0.0367 Intrinsic Value-4.84 Volume119 Vega0.0236 Time Value5.64 Open Interest95 Rho0.0044 Delta / Theta-7.0446 PRGS Put 32.50 Exp: Jul 17, 2026 Last: 4.2 Chg.: 0% SymbolPRGS\|20260717\|32.50P Delta-0.749 Imp Vol0.7717 Bid5.3 Gamma0.0568 Theoretical5.45 Ask5.6 Theta-0.0347 Intrinsic Value4.84 Volume0 Vega0.0231 Time Value-0.64 Open Interest26 Rho-0.0141 Delta / Theta21.5856
0.4	-60%	0.35	0.45	591	35.00	0	0%	5.9	8.1	0
PRGS Call 35.00 Exp: Jul 17, 2026 Last: 0.4 Chg.: -60% SymbolPRGS\|20260717\|35.00C Delta0.1498 Imp Vol0.7731 Bid0.35 Gamma0.0414 Theoretical0.4 Ask0.45 Theta-0.0263 Intrinsic Value-7.34 Volume591 Vega0.0169 Time Value7.74 Open Interest61 Rho0.0026 Delta / Theta-5.7033 PRGS Put 35.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|35.00P Delta0 Imp Vol0 Bid5.9 Gamma0 Theoretical0 Ask8.1 Theta0 Intrinsic Value7.34 Volume0 Vega0 Time Value-7.34 Open Interest2 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	104,422.19	+163.46	+0.16%
S. Africa 40 Futures	105,363	-48	-0.05%
US 30	51,733.5	+21.0	+0.04%
US 500	7,462.9	-10.1	-0.14%
US Tech 100	30,260.2	-86.9	-0.29%
DAX Futures	25,224.8	-31.4	-0.12%
Dollar Index	100.77	+0.15	+0.15%

Gold	4,207.95	-1.75	-0.04%
Silver	65.010	-0.167	-0.26%
Crude Oil WTI	74.31	+0.22	+0.30%
Brent Oil	77.81	-2.24	-2.80%
Natural Gas	3.266	-0.002	-0.06%
Copper	6.3530	-0.0148	-0.23%
US Corn	411.50	+0.25	+0.06%

USD/ZAR	16.4050	-0.0023	-0.01%
EUR/USD	1.1426	-0.0002	-0.02%
GBP/USD	1.3247	-0.0006	-0.05%
USD/JPY	161.60	+0.05	+0.03%
GBP/JPY	214.07	+0.02	+0.01%
USD/CAD	1.4160	+0.0001	+0.01%
AUD/USD	0.6999	-0.0003	-0.04%

Nampak	44,865	+865	+1.97%
MTN	22,239	-829	-3.59%
Standard Bank	32,787	-740	-2.21%
FirstRand Ltd	9,902	+14	+0.14%
Capitec	470,854	-5413	-1.14%
African Rainbow Minerals	18,185	+117	+0.65%
Naspers	81,909	-975	-1.18%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PRGS	27.66	-2.02	-6.81%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,902	+0.14%	10.03M
Standard Bank	32,787	-2.21%	3.01M
Gold Fields	57,148	+2.82%	2.67M
Prosus	71,500	-2.43%	1.77M
Naspers	81,909	-1.18%	1.41M
AngloGold Ashanti ADR	139,320	+4.27%	1.04M
Capitec	470,854	-1.14%	208.09K

Name	Last	Chg. %	Vol.
Eastern Platinum	417	+11.20%	10.66K
Salungano	94	+6.82%	185.83K
CA Sales Holdings	1,358.00	+5.52%	628.86K
ISA Holdings	220	+5.26%	170.87K
enX Group	460	+4.55%	34.62K
Cilo Cybin Holdings	94.00	+4.44%	160.00K
Araxi	191	+4.37%	565.91K

Name	Last	Chg. %	Vol.
Brimstone	506	-6.30%	164.65K
Thungela Resources	11,728.00	-5.61%	323.41K
Frontier Transport Holdings	615	-5.24%	1.30K
Lesaka Tech	7,600	-5.00%	58.55K
Afrimat	2,851	-4.97%	589.35K
Montauk Renewables	2,664.00	-4.86%	27.01K
Hulamin	162	-4.71%	11.10K