Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

37.59 -1.26 -3.24%

21:09:21 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 312,395
Bid/Ask: 0.00 / 0.00
Day's Range: 36.82 - 38.56

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

Mar 10, 2026 19:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
21.2	0%	14.3	16.3	0	22.50	0	0%	0	2.15	0
PRGS Call 22.50 Exp: Mar 20, 2026 Last: 21.2 Chg.: 0% SymbolPRGS\|20260320\|22.50C Delta0.9534 Imp Vol2.043 Bid14.3 Gamma0.0076 Theoretical15.3 Ask16.3 Theta-0.0617 Intrinsic Value14.98 Volume0 Vega0.006 Time Value6.22 Open Interest8 Rho0.005 Delta / Theta-15.4477 PRGS Put 22.50 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260320\|22.50P Delta-0.131 Imp Vol3.8525 Bid0 Gamma0.0089 Theoretical2.15 Ask2.15 Theta-0.2539 Intrinsic Value-14.98 Volume0 Vega0.0132 Time Value14.98 Open Interest0 Rho-0.0018 Delta / Theta0.5158
19.4	0%	11.8	13.4	0	25.00	0.11	0%	0	0.75	0
PRGS Call 25.00 Exp: Mar 20, 2026 Last: 19.4 Chg.: 0% SymbolPRGS\|20260320\|25.00C Delta0.9767 Imp Vol1.2983 Bid11.8 Gamma0.0067 Theoretical12.6 Ask13.4 Theta-0.0224 Intrinsic Value12.48 Volume0 Vega0.0034 Time Value6.92 Open Interest11 Rho0.0064 Delta / Theta-43.6833 PRGS Put 25.00 Exp: Mar 20, 2026 Last: 0.11 Chg.: 0% SymbolPRGS\|20260320\|25.00P Delta-0.0982 Imp Vol2.2162 Bid0 Gamma0.0126 Theoretical0.75 Ask0.75 Theta-0.119 Intrinsic Value-12.48 Volume0 Vega0.0108 Time Value12.59 Open Interest6 Rho-0.0011 Delta / Theta0.8257
19.3	0%	9.3	11	0	27.50	0.1	0%	0	0.2	12
PRGS Call 27.50 Exp: Mar 20, 2026 Last: 19.3 Chg.: 0% SymbolPRGS\|20260320\|27.50C Delta0.9596 Imp Vol1.1338 Bid9.3 Gamma0.0122 Theoretical10.15 Ask11 Theta-0.031 Intrinsic Value9.98 Volume0 Vega0.0053 Time Value9.32 Open Interest2 Rho0.0071 Delta / Theta-30.9397 PRGS Put 27.50 Exp: Mar 20, 2026 Last: 0.1 Chg.: 0% SymbolPRGS\|20260320\|27.50P Delta-0.0349 Imp Vol1.0911 Bid0 Gamma0.0114 Theoretical0.1 Ask0.2 Theta-0.026 Intrinsic Value-9.98 Volume12 Vega0.0048 Time Value10.08 Open Interest60 Rho-0.0004 Delta / Theta1.3396
					37.48	Price @ Mar 10, 2026 19:06 GMT
2.27	0%	1.95	3.9	2	37.50	2.53	24.02%	2.1	2.6	2
PRGS Call 37.50 Exp: Mar 20, 2026 Last: 2.27 Chg.: 0% SymbolPRGS\|20260320\|37.50C Delta0.5325 Imp Vol0.9103 Bid1.95 Gamma0.0703 Theoretical2.27 Ask3.9 Theta-0.1131 Intrinsic Value-0.02 Volume2 Vega0.0247 Time Value2.29 Open Interest682 Rho0.0049 Delta / Theta-4.7088 PRGS Put 37.50 Exp: Mar 20, 2026 Last: 2.53 Chg.: 24.02% SymbolPRGS\|20260320\|37.50P Delta-0.4637 Imp Vol1.0307 Bid2.1 Gamma0.0621 Theoretical2.53 Ask2.6 Theta-0.1261 Intrinsic Value0.02 Volume2 Vega0.0247 Time Value2.51 Open Interest1,208 Rho-0.0048 Delta / Theta3.6761
1.8	0%	1.2	1.75	0	40.00	3.05	0%	3.7	4.3	0
PRGS Call 40.00 Exp: Mar 20, 2026 Last: 1.8 Chg.: 0% SymbolPRGS\|20260320\|40.00C Delta0.3788 Imp Vol0.9851 Bid1.2 Gamma0.0622 Theoretical1.48 Ask1.75 Theta-0.1169 Intrinsic Value-2.52 Volume0 Vega0.0236 Time Value4.32 Open Interest2,044 Rho0.0035 Delta / Theta-3.2416 PRGS Put 40.00 Exp: Mar 20, 2026 Last: 3.05 Chg.: 0% SymbolPRGS\|20260320\|40.00P Delta-0.6163 Imp Vol1.0119 Bid3.7 Gamma0.0608 Theoretical4 Ask4.3 Theta-0.1186 Intrinsic Value2.52 Volume0 Vega0.0237 Time Value0.53 Open Interest2,394 Rho-0.0063 Delta / Theta5.1955
0.85	-22.73%	0.7	1.05	163	42.50	6.4	0%	5.7	6.2	0
PRGS Call 42.50 Exp: Mar 20, 2026 Last: 0.85 Chg.: -22.73% SymbolPRGS\|20260320\|42.50C Delta0.2502 Imp Vol0.9926 Bid0.7 Gamma0.0516 Theoretical0.85 Ask1.05 Theta-0.0983 Intrinsic Value-5.02 Volume163 Vega0.0197 Time Value5.87 Open Interest5,473 Rho0.0023 Delta / Theta-2.5441 PRGS Put 42.50 Exp: Mar 20, 2026 Last: 6.4 Chg.: 0% SymbolPRGS\|20260320\|42.50P Delta-0.732 Imp Vol1.0622 Bid5.7 Gamma0.05 Theoretical5.95 Ask6.2 Theta-0.107 Intrinsic Value5.02 Volume0 Vega0.0204 Time Value1.38 Open Interest1,069 Rho-0.0075 Delta / Theta6.8428

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	111,829.61	+2836.32	+2.60%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	47,878.8	+137.9	+0.29%
US 500	6,801.7	+5.8	+0.09%
US Tech 100	25,019.1	+51.8	+0.21%
DAX Futures	23,863.0	+450.0	+1.92%
Dollar Index	98.810	-0.361	-0.36%

Gold	5,205.50	+101.80	+1.99%
Silver	88.535	+4.012	+4.75%
Crude Oil WTI	84.51	-10.26	-10.83%
Brent Oil	88.95	-10.01	-10.12%
Natural Gas	3.031	-0.089	-2.85%
Copper	5.9280	+0.0795	+1.36%
US Corn	453.75	+0.75	+0.17%

USD/ZAR	16.2615	-0.0177	-0.11%
EUR/USD	1.1625	-0.0011	-0.09%
GBP/USD	1.3430	0.0000	0.00%
USD/JPY	157.89	+0.12	+0.08%
GBP/JPY	212.04	+0.18	+0.08%
USD/CAD	1.3581	+0.0001	+0.01%
AUD/USD	0.7132	+0.0062	+0.88%

Nampak	46,901	+901	+1.96%
MTN	18,955	-18	-0.09%
Standard Bank	29,868	+397	+1.35%
FirstRand Ltd	9,078	+241	+2.73%
Capitec	434,000	+6831	+1.60%
African Rainbow Minerals	22,147	+1227	+5.87%
Naspers	94,508	+6434	+7.31%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PRGS	37.59	-1.26	-3.24%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,078	+2.73%	25.62M
Gold Fields	85,032	+0.90%	2.49M
Naspers	94,508	+7.31%	2.40M
Anglo American	72,398	+6.05%	1.95M
Prosus	88,452	+8.72%	1.53M
AngloGold Ashanti ADR	177,500	+1.92%	1.23M
Capitec	434,000	+1.60%	320.10K

Name	Last	Chg. %	Vol.
Visual International	3	+50.00%	10.84M
Africa Bitcoin	1,050.00	+37.25%	8.41K
Choppies Enterprises	206	+18.39%	113.11K
Goldrush Holdings Prf	620	+15.89%	87.86K
Sasol Bee	8,000	+14.29%	0.98K
ASP Isotopes	10,230.00	+12.86%	88.21K
Mantengu Mining	41.00	+10.81%	856.84K

Name	Last	Chg. %	Vol.
Numeral	20	-48.72%	1.20K
ISA Holdings	225	-8.16%	4.01K
Thungela Resources	15,053.00	-7.58%	1.53M
MC Mining	264	-7.37%	88.58K
Eastern Platinum	650	-7.01%	0.50K
Deneb Investments	241	-6.95%	0.88K
Karooooo	73,802.00	-6.37%	2.58K