Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

45.22 +1.69 +3.88%

27/08 - Closed. Currency in USD

After Hours

45.22

0.00

0.00%

1:30:04 - Real-time Data

Type: Equity

Market: United States

Volume: 356,848
Bid/Ask: 0.00 / 0.00
Day's Range: 43.93 - 45.48

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

Aug 27, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	28.1	32.3	0	15.00	0	0%	0	2.15	0
PRGS Call 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|15.00C Delta0.9978 Imp Vol1.6803 Bid28.1 Gamma0.0003 Theoretical30.27 Ask32.3 Theta-0.0025 Intrinsic Value30.22 Volume0 Vega0.0007 Time Value-30.22 Open Interest0 Rho0.004 Delta / Theta-406.6092 PRGS Put 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|15.00P Delta-0.045 Imp Vol3.5888 Bid0 Gamma0.0024 Theoretical1.08 Ask2.15 Theta-0.0857 Intrinsic Value-30.22 Volume0 Vega0.0105 Time Value30.22 Open Interest10 Rho-0.0017 Delta / Theta0.525
0	0%	25.6	29.9	0	17.50	0	0%	0	2.15	0
PRGS Call 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|17.50C Delta0.9977 Imp Vol1.4229 Bid25.6 Gamma0.0004 Theoretical27.77 Ask29.9 Theta-0.0022 Intrinsic Value27.72 Volume0 Vega0.0007 Time Value-27.72 Open Interest0 Rho0.0058 Delta / Theta-455.9904 PRGS Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|17.50P Delta-0.0526 Imp Vol3.138 Bid0 Gamma0.0031 Theoretical1.08 Ask2.15 Theta-0.0848 Intrinsic Value-27.72 Volume0 Vega0.0119 Time Value27.72 Open Interest51 Rho-0.0019 Delta / Theta0.6197
0	0%	23.2	27.4	0	20.00	0	0%	0	2.15	0
PRGS Call 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|20.00C Delta0.9931 Imp Vol1.4353 Bid23.2 Gamma0.0011 Theoretical25.3 Ask27.4 Theta-0.0066 Intrinsic Value25.22 Volume0 Vega0.002 Time Value-25.22 Open Interest3 Rho0.009 Delta / Theta-150.243 PRGS Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|20.00P Delta-0.0608 Imp Vol2.7538 Bid0 Gamma0.0039 Theoretical1.08 Ask2.15 Theta-0.0834 Intrinsic Value-25.22 Volume0 Vega0.0134 Time Value25.22 Open Interest447 Rho-0.0021 Delta / Theta0.7285
					45.22	Price @ Aug 27, 2026 20:33 GMT
0.9	63.64%	0.25	1.1	17	47.50	0	0%	1.65	4.8	0
PRGS Call 47.50 Exp: Sep 18, 2026 Last: 0.9 Chg.: 63.64% SymbolPRGS\|20260918\|47.50C Delta0.298 Imp Vol0.3359 Bid0.25 Gamma0.0928 Theoretical0.67 Ask1.1 Theta-0.0301 Intrinsic Value-2.28 Volume17 Vega0.0385 Time Value3.18 Open Interest94 Rho0.0077 Delta / Theta-9.9024 PRGS Put 47.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|47.50P Delta-0.6554 Imp Vol0.4273 Bid1.65 Gamma0.0779 Theoretical3.23 Ask4.8 Theta-0.038 Intrinsic Value2.28 Volume0 Vega0.0408 Time Value-2.28 Open Interest11 Rho-0.016 Delta / Theta17.227
0.4	100%	0.35	0.45	34	50.00	0	0%	3.2	7	0
PRGS Call 50.00 Exp: Sep 18, 2026 Last: 0.4 Chg.: 100% SymbolPRGS\|20260918\|50.00C Delta0.1733 Imp Vol0.4045 Bid0.35 Gamma0.057 Theoretical0.4 Ask0.45 Theta-0.0266 Intrinsic Value-4.78 Volume34 Vega0.0285 Time Value5.18 Open Interest681 Rho0.0045 Delta / Theta-6.5219 PRGS Put 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|50.00P Delta-0.8267 Imp Vol0.4088 Bid3.2 Gamma0.057 Theoretical5.1 Ask7 Theta-0.0245 Intrinsic Value4.78 Volume0 Vega0.0283 Time Value-4.78 Open Interest40 Rho-0.0179 Delta / Theta33.7613
0.09	0%	0	0.35	0	52.50	0	0%	5.7	9.5	0
PRGS Call 52.50 Exp: Sep 18, 2026 Last: 0.09 Chg.: 0% SymbolPRGS\|20260918\|52.50C Delta0.085 Imp Vol0.421 Bid0 Gamma0.0332 Theoretical0.18 Ask0.35 Theta-0.0167 Intrinsic Value-7.28 Volume0 Vega0.0173 Time Value7.37 Open Interest7 Rho0.0022 Delta / Theta-5.0759 PRGS Put 52.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|52.50P Delta-0.8581 Imp Vol0.5325 Bid5.7 Gamma0.0383 Theoretical7.6 Ask9.5 Theta-0.0281 Intrinsic Value7.28 Volume0 Vega0.0248 Time Value-7.28 Open Interest0 Rho-0.0188 Delta / Theta30.5879

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	110,506.88	+1183.79	+1.08%
S. Africa 40 Futures	109,279	+0	+0.00%
US 30	53,702.0	+133.4	+0.25%
US 500	7,729.1	-1.7	-0.02%
US Tech 100	29,557.6	-84.0	-0.28%
DAX Futures	26,576.5	+185.5	+0.70%
Dollar Index	99.140	+0.048	+0.05%

Gold	4,657.14	-6.86	-0.15%
Silver	70.235	+0.804	+1.16%
Crude Oil WTI	83.10	-0.43	-0.51%
Brent Oil	88.18	-0.34	-0.38%
Natural Gas	2.909	+0.003	+0.10%
Copper	6.5833	-0.0082	-0.12%
US Corn	534.90	+3.40	+0.64%

USD/ZAR	15.9682	-0.0184	-0.12%
EUR/USD	1.1644	-0.0008	-0.07%
GBP/USD	1.3584	-0.0004	-0.03%
USD/JPY	159.49	+0.10	+0.06%
GBP/JPY	216.64	+0.16	+0.07%
USD/CAD	1.3856	+0.0001	+0.01%
AUD/USD	0.7194	+0.0001	+0.01%

Nampak	45,700	+0	+0.00%
MTN	19,079	+249	+1.32%
Standard Bank	31,769	+99	+0.31%
FirstRand Ltd	9,529	+48	+0.51%
Capitec	464,006	+1900	+0.41%
African Rainbow Minerals	18,821	0	0.00%
Naspers	78,725	+1476	+1.91%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PRGS	45.22	+1.69	+3.88%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,530	+0.52%	130.44K
Shoprite	31,067	+1.15%	7.13K
Sanlam	8,565	+0.35%	7.04K
Standard Bank	31,785	+0.36%	6.58K
Anglo American	92,661	+1.03%	531.00
Nedbank	29,101	-0.47%	151.00
Investec	13,974	+1.26%	20.00

Name	Last	Chg. %	Vol.
Investec	13,974	+1.26%	20.00
Shoprite	31,067	+1.15%	7.13K
Anglo American	92,661	+1.03%	531.00
FirstRand Ltd	9,530	+0.52%	130.44K
Standard Bank	31,785	+0.36%	6.58K
Sanlam	8,565	+0.35%	7.04K
Nedbank	29,101	-0.47%	151.00

Name	Last	Chg. %	Vol.
Nedbank	29,101	-0.47%	151.00
Sanlam	8,565	+0.35%	7.04K
Standard Bank	31,785	+0.36%	6.58K
FirstRand Ltd	9,530	+0.52%	130.44K
Anglo American	92,661	+1.03%	531.00
Shoprite	31,067	+1.15%	7.13K
Investec	13,974	+1.26%	20.00