Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

41.73 -0.52 -1.23%

- Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 65,429
Bid/Ask: 0.00 / 0.00
Day's Range: 41.23 - 41.93

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 06, 2026 15:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6	8.4	0	35.00	0	0%	0	0.75	0
PRGS Call 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260821\|35.00C Delta0.8925 Imp Vol0.7566 Bid6 Gamma0.0287 Theoretical7.2 Ask8.4 Theta-0.0407 Intrinsic Value6.67 Volume0 Vega0.0156 Time Value-6.67 Open Interest42 Rho0.0124 Delta / Theta-21.9564 PRGS Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260821\|35.00P Delta-0.1107 Imp Vol0.7714 Bid0 Gamma0.0289 Theoretical0.375 Ask0.75 Theta-0.0409 Intrinsic Value-6.67 Volume0 Vega0.016 Time Value6.67 Open Interest90 Rho-0.0019 Delta / Theta2.7061
0	0%	3	6.8	0	37.50	0	0%	0.3	2.8	0
PRGS Call 37.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260821\|37.50C Delta0.8214 Imp Vol0.6316 Bid3 Gamma0.0486 Theoretical4.9 Ask6.8 Theta-0.0479 Intrinsic Value4.17 Volume0 Vega0.0221 Time Value-4.17 Open Interest28 Rho0.0121 Delta / Theta-17.1654 PRGS Put 37.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260821\|37.50P Delta-0.2633 Imp Vol1.0251 Bid0.3 Gamma0.0376 Theoretical1.55 Ask2.8 Theta-0.0939 Intrinsic Value-4.17 Volume0 Vega0.0277 Time Value4.17 Open Interest83 Rho-0.0047 Delta / Theta2.8048
0	0%	2	4.6	0	40.00	0	0%	0.65	3	0
PRGS Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260821\|40.00C Delta0.6542 Imp Vol0.6818 Bid2 Gamma0.0637 Theoretical3.3 Ask4.6 Theta-0.0721 Intrinsic Value1.67 Volume0 Vega0.0312 Time Value-1.67 Open Interest211 Rho0.0099 Delta / Theta-9.0699 PRGS Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260821\|40.00P Delta-0.3593 Imp Vol0.8024 Bid0.65 Gamma0.055 Theoretical1.825 Ask3 Theta-0.0839 Intrinsic Value-1.67 Volume0 Vega0.0317 Time Value1.67 Open Interest6 Rho-0.0062 Delta / Theta4.284
					41.67	Price @ Aug 06, 2026 15:10 GMT
0	0%	0.7	2.65	0	42.50	0	0%	0.75	4	0
PRGS Call 42.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260821\|42.50C Delta0.4717 Imp Vol0.5813 Bid0.7 Gamma0.0807 Theoretical1.675 Ask2.65 Theta-0.0662 Intrinsic Value-0.83 Volume0 Vega0.0337 Time Value0.83 Open Interest675 Rho0.0074 Delta / Theta-7.1227 PRGS Put 42.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260821\|42.50P Delta-0.5262 Imp Vol0.5982 Bid0.75 Gamma0.0786 Theoretical2.375 Ask4 Theta-0.066 Intrinsic Value0.83 Volume0 Vega0.0337 Time Value-0.83 Open Interest11 Rho-0.0086 Delta / Theta7.9686
0	0%	0.05	2.75	0	45.00	0	0%	2.55	5.4	0
PRGS Call 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260821\|45.00C Delta0.3485 Imp Vol0.7657 Bid0.05 Gamma0.0569 Theoretical1.4 Ask2.75 Theta-0.0806 Intrinsic Value-3.33 Volume0 Vega0.0313 Time Value3.33 Open Interest83 Rho0.0054 Delta / Theta-4.3219 PRGS Put 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260821\|45.00P Delta-0.7125 Imp Vol0.5785 Bid2.55 Gamma0.0697 Theoretical3.975 Ask5.4 Theta-0.0541 Intrinsic Value3.33 Volume0 Vega0.0289 Time Value-3.33 Open Interest0 Rho-0.0112 Delta / Theta13.1788
0	0%	0.05	0.7	0	47.50	0	0%	4.7	7.6	0
PRGS Call 47.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260821\|47.50C Delta0.1542 Imp Vol0.5791 Bid0.05 Gamma0.0483 Theoretical0.375 Ask0.7 Theta-0.0392 Intrinsic Value-5.83 Volume0 Vega0.0201 Time Value5.83 Open Interest96 Rho0.0025 Delta / Theta-3.9363 PRGS Put 47.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260821\|47.50P Delta-0.8188 Imp Vol0.6419 Bid4.7 Gamma0.0486 Theoretical6.15 Ask7.6 Theta-0.0459 Intrinsic Value5.83 Volume0 Vega0.0223 Time Value-5.83 Open Interest0 Rho-0.0123 Delta / Theta17.8515

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	107,390.23	+13.18	+0.01%
S. Africa 40 Futures	107,048	+945	+0.89%
US 30	54,045.7	-303.3	-0.56%
US 500	7,713.4	-10.0	-0.13%
US Tech 100	29,477.1	-10.7	-0.04%
DAX Futures	26,259.0	+30.0	+0.11%
Dollar Index	99.842	+0.296	+0.30%

Gold	4,314.51	+9.31	+0.22%
Silver	61.595	-0.693	-1.11%
Crude Oil WTI	77.11	+1.89	+2.51%
Brent Oil	81.72	+2.27	+2.86%
Natural Gas	2.646	-0.042	-1.56%
Copper	6.7163	-0.0112	-0.17%
US Corn	460.90	+0.90	+0.20%

USD/ZAR	16.3413	+0.0283	+0.17%
EUR/USD	1.1523	-0.0032	-0.28%
GBP/USD	1.3453	-0.0015	-0.11%
USD/JPY	158.43	+0.68	+0.43%
GBP/JPY	213.14	+0.70	+0.33%
USD/CAD	1.4033	+0.0020	+0.14%
AUD/USD	0.7034	-0.0023	-0.33%

Nampak	44,127	+124	+0.28%
MTN	20,350	+200	+0.99%
Standard Bank	33,143	+68	+0.21%
FirstRand Ltd	10,129	+68	+0.68%
Capitec	484,935	+897	+0.19%
African Rainbow Minerals	17,788	-224	-1.24%
Naspers	87,840	-1860	-2.07%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PRGS	41.73	-0.52	-1.23%
	6955	122.50	+1.50	+1.24%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	10,129	+0.68%	11.64M
MTN	20,350	+0.99%	4.79M
Standard Bank	33,143	+0.21%	2.62M
Gold Fields	60,976	-0.76%	1.86M
Naspers	87,840	-2.07%	1.35M
Valterra Platinum	139,000	+1.03%	1.14M
AngloGold Ashanti ADR	143,096	-1.11%	798.96K

Name	Last	Chg. %	Vol.
Copper 360	54.00	+22.73%	19.43M
Sappi	1,407	+12.56%	14.27M
Brimstone Investment	550	+9.56%	5.23K
Purple Capital Ltd	190	+7.95%	1.54M
ArcelorMittal	140	+6.06%	1.14M
Krugerrand	7,100,000	+4.26%	1.00
AECI	12,774	+3.80%	277.90K

Name	Last	Chg. %	Vol.
Randgold Exploration	306	-17.30%	11.27K
Quantum Foods Holdings	775	-16.13%	10.11K
Primary	2,152.00	-13.92%	1.62M
Vunani	230	-8.00%	371.00
PBT Holdings	675	-7.79%	14.66K
Calgro M3 Holdings Ltd	370	-7.50%	13.43K
Labat Africa Ltd	3	0.00%	714.23K