Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

32.07 -1.99 -5.83%

21:14:43 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 279,088
Bid/Ask: 0.00 / 0.00
Day's Range: 31.86 - 33.40

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 03, 2026 19:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	15.9	19.1	0	15.00	0	0%	0	0.25	0
PRGS Call 15.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260618\|15.00C Delta0.9628 Imp Vol2.4463 Bid15.9 Gamma0.005 Theoretical17.5 Ask19.1 Theta-0.0424 Intrinsic Value17.04 Volume0 Vega0.0052 Time Value-17.04 Open Interest0 Rho0.0043 Delta / Theta-22.6898 PRGS Put 15.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260618\|15.00P Delta-0.0214 Imp Vol2.0788 Bid0 Gamma0.0038 Theoretical0.13 Ask0.25 Theta-0.0231 Intrinsic Value-17.04 Volume0 Vega0.0033 Time Value17.04 Open Interest0 Rho-0.0003 Delta / Theta0.9233
0	0%	13.5	16.6	0	17.50	0	0%	0	0.25	0
PRGS Call 17.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260618\|17.50C Delta0.9504 Imp Vol2.0898 Bid13.5 Gamma0.0074 Theoretical15.05 Ask16.6 Theta-0.0461 Intrinsic Value14.54 Volume0 Vega0.0066 Time Value-14.54 Open Interest0 Rho0.0051 Delta / Theta-20.6219 PRGS Put 17.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260618\|17.50P Delta-0.0261 Imp Vol1.7035 Bid0 Gamma0.0054 Theoretical0.13 Ask0.25 Theta-0.0224 Intrinsic Value-14.54 Volume0 Vega0.004 Time Value14.54 Open Interest1 Rho-0.0004 Delta / Theta1.1633
0	0%	11.1	14	0	20.00	0	0%	0	0.25	0
PRGS Call 20.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260618\|20.00C Delta0.9397 Imp Vol1.7001 Bid11.1 Gamma0.0107 Theoretical12.55 Ask14 Theta-0.0439 Intrinsic Value12.04 Volume0 Vega0.0077 Time Value-12.04 Open Interest1 Rho0.0061 Delta / Theta-21.3872 PRGS Put 20.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260618\|20.00P Delta-0.0321 Imp Vol1.3761 Bid0 Gamma0.008 Theoretical0.13 Ask0.25 Theta-0.0215 Intrinsic Value-12.04 Volume0 Vega0.0047 Time Value12.04 Open Interest100 Rho-0.0004 Delta / Theta1.4921
					32.04	Price @ Jun 03, 2026 19:06 GMT
2.32	0%	1.3	1.9	0	32.50	1.15	0%	1.6	2.5	0
PRGS Call 32.50 Exp: Jun 18, 2026 Last: 2.32 Chg.: 0% SymbolPRGS\|20260618\|32.50C Delta0.5023 Imp Vol0.6612 Bid1.3 Gamma0.0923 Theoretical1.6 Ask1.9 Theta-0.0579 Intrinsic Value-0.46 Volume0 Vega0.026 Time Value2.78 Open Interest490 Rho0.006 Delta / Theta-8.6804 PRGS Put 32.50 Exp: Jun 18, 2026 Last: 1.15 Chg.: 0% SymbolPRGS\|20260618\|32.50P Delta-0.4919 Imp Vol0.7335 Bid1.6 Gamma0.0833 Theoretical2.05 Ask2.5 Theta-0.0629 Intrinsic Value0.46 Volume0 Vega0.026 Time Value0.69 Open Interest78 Rho-0.0064 Delta / Theta7.8186
0.77	-42.96%	0.45	1	6	35.00	2.3	0%	3.1	3.7	0
PRGS Call 35.00 Exp: Jun 18, 2026 Last: 0.77 Chg.: -42.96% SymbolPRGS\|20260618\|35.00C Delta0.2896 Imp Vol0.6538 Bid0.45 Gamma0.0801 Theoretical0.73 Ask1 Theta-0.049 Intrinsic Value-2.96 Volume6 Vega0.0223 Time Value3.73 Open Interest695 Rho0.0035 Delta / Theta-5.9137 PRGS Put 35.00 Exp: Jun 18, 2026 Last: 2.3 Chg.: 0% SymbolPRGS\|20260618\|35.00P Delta-0.7249 Imp Vol0.6153 Bid3.1 Gamma0.0832 Theoretical3.4 Ask3.7 Theta-0.0436 Intrinsic Value2.96 Volume0 Vega0.0218 Time Value-0.66 Open Interest2,502 Rho-0.0089 Delta / Theta16.6215
0.35	-47.76%	0.15	0.6	250	37.50	0	0%	3.9	6.4	0
PRGS Call 37.50 Exp: Jun 18, 2026 Last: 0.35 Chg.: -47.76% SymbolPRGS\|20260618\|37.50C Delta0.1632 Imp Vol0.7085 Bid0.15 Gamma0.0532 Theoretical0.38 Ask0.6 Theta-0.0382 Intrinsic Value-5.46 Volume250 Vega0.0161 Time Value5.81 Open Interest146 Rho0.002 Delta / Theta-4.2745 PRGS Put 37.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260618\|37.50P Delta0 Imp Vol0 Bid3.9 Gamma0 Theoretical0 Ask6.4 Theta0 Intrinsic Value5.46 Volume0 Vega0 Time Value-5.46 Open Interest20 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	105,239.49	-1017.78	-0.96%
S. Africa 40 Futures	105,626	-1056	-0.99%
US 30	50,834.9	-473.6	-0.92%
US 500	7,565.7	-44.2	-0.58%
US Tech 100	30,580.1	-80.5	-0.26%
DAX Futures	24,794.0	-357.0	-1.42%
Dollar Index	99.505	+0.321	+0.32%

Gold	4,478.76	-41.14	-0.91%
Silver	73.603	-1.953	-2.59%
Crude Oil WTI	96.00	+2.24	+2.39%
Brent Oil	97.94	+1.94	+2.02%
Natural Gas	3.236	+0.069	+2.18%
Copper	6.4965	-0.1800	-2.70%
US Corn	430.75	-9.75	-2.21%

USD/ZAR	16.3684	+0.1403	+0.86%
EUR/USD	1.1599	-0.0032	-0.28%
GBP/USD	1.3417	-0.0052	-0.39%
USD/JPY	160.02	+0.12	+0.08%
GBP/JPY	214.71	-0.65	-0.30%
USD/CAD	1.3895	+0.0056	+0.40%
AUD/USD	0.7130	-0.0050	-0.70%

Nampak	48,728	+285	+0.59%
MTN	21,520	+5	+0.02%
Standard Bank	30,439	-229	-0.75%
FirstRand Ltd	9,009	-48	-0.53%
Capitec	431,596	-6112	-1.40%
African Rainbow Minerals	20,392	-561	-2.68%
Naspers	88,964	-3513	-3.80%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PRGS	32.07	-1.99	-5.83%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,009	-0.53%	10.70M
Naspers	88,964	-3.80%	2.45M
Prosus	76,218	-4.37%	1.47M
Gold Fields	62,567	+0.59%	1.28M
AngloGold Ashanti ADR	148,894	+0.60%	1.07M
Valterra Platinum	130,000	-1.89%	671.45K
Capitec	431,596	-1.40%	163.95K

Name	Last	Chg. %	Vol.
Shuka Minerals	80.00	+31.15%	14.01K
Insimbi Refractory Alloy Supply	70	+7.69%	395.50K
Lesaka Tech	8,500	+7.53%	19.46K
Frontier Transport Holdings	611	+7.01%	4.48K
York Timber Holdings Ltd	208	+6.67%	71.71K
Cilo Cybin Holdings	95.00	+5.56%	0.50K
Santova Ltd	808	+5.48%	175.85K

Name	Last	Chg. %	Vol.
Mantengu Mining	32.00	-13.51%	200.00K
Sasol Bee	7,900	-12.22%	0.28K
Orion Gold NL	26	-10.34%	17.38M
E Media Holdings Ltd	202	-8.60%	58.79K
Telkom	5,837	-7.17%	1.23M
Gemfields	84	-6.67%	0.50K
Sephaku Holdings Ltd	182	-5.70%	15.27K