Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

44.05 -0.56 -1.26%

04/09 - Closed. Currency in USD

After Hours

44.05

0.00

0.00%

0:30:04 - Real-time Data

Type: Equity

Market: United States

Volume: 364,027
Bid/Ask: 0.00 / 0.00
Day's Range: 42.72 - 44.18

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 04, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	27.3	30	0	15.00	0	0%	0	0.75	0
PRGS Call 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|15.00C Delta0.9978 Imp Vol2.05 Bid27.3 Gamma0.0004 Theoretical29 Ask30 Theta-0.0038 Intrinsic Value29.05 Volume0 Vega0.0005 Time Value-29.05 Open Interest0 Rho0.0029 Delta / Theta-263.3489 PRGS Put 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|15.00P Delta-0.026 Imp Vol3.4164 Bid0 Gamma0.002 Theoretical0.38 Ask0.75 Theta-0.0633 Intrinsic Value-29.05 Volume0 Vega0.0052 Time Value29.05 Open Interest10 Rho-0.0005 Delta / Theta0.41
0	0%	24.8	27.5	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 Vol1.7419 Bid24.8 Gamma0.0004 Theoretical26.5 Ask27.5 Theta-0.0035 Intrinsic Value26.55 Volume0 Vega0.0006 Time Value-26.55 Open Interest0 Rho0.0038 Delta / Theta-288.1843 PRGS Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|17.50P Delta-0.055 Imp Vol3.8603 Bid0 Gamma0.0033 Theoretical1.08 Ask2.15 Theta-0.1318 Intrinsic Value-26.55 Volume0 Vega0.0096 Time Value26.55 Open Interest51 Rho-0.0012 Delta / Theta0.4169
0	0%	22.3	25	0	20.00	0	0%	0	1.95	0
PRGS Call 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|20.00C Delta0.9976 Imp Vol1.4681 Bid22.3 Gamma0.0005 Theoretical24 Ask25 Theta-0.003 Intrinsic Value24.05 Volume0 Vega0.0005 Time Value-24.05 Open Interest3 Rho0.0056 Delta / Theta-333.1038 PRGS Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|20.00P Delta-0.0607 Imp Vol3.2817 Bid0 Gamma0.0042 Theoretical0.98 Ask1.95 Theta-0.1211 Intrinsic Value-24.05 Volume0 Vega0.0104 Time Value24.05 Open Interest447 Rho-0.0013 Delta / Theta0.501
					44.05	Price @ Sep 04, 2026 20:06 GMT
0.95	-42.77%	0.15	2.15	13	45.00	0	0%	1.7	3.8	0
PRGS Call 45.00 Exp: Sep 18, 2026 Last: 0.95 Chg.: -42.77% SymbolPRGS\|20260918\|45.00C Delta0.4217 Imp Vol0.4561 Bid0.15 Gamma0.0995 Theoretical1.15 Ask2.15 Theta-0.0558 Intrinsic Value-0.95 Volume13 Vega0.0337 Time Value1.9 Open Interest158 Rho0.0067 Delta / Theta-7.5547 PRGS Put 45.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|45.00P Delta-0.5448 Imp Vol0.6414 Bid1.7 Gamma0.0718 Theoretical2.75 Ask3.8 Theta-0.0768 Intrinsic Value0.95 Volume0 Vega0.0341 Time Value-0.95 Open Interest35 Rho-0.0088 Delta / Theta7.0938
0.4	0%	0.2	0.65	24	47.50	0	0%	2.95	5.1	0
PRGS Call 47.50 Exp: Sep 18, 2026 Last: 0.4 Chg.: 0% SymbolPRGS\|20260918\|47.50C Delta0.2047 Imp Vol0.4468 Bid0.2 Gamma0.0737 Theoretical0.42 Ask0.65 Theta-0.0395 Intrinsic Value-3.45 Volume24 Vega0.0244 Time Value3.85 Open Interest103 Rho0.0033 Delta / Theta-5.1843 PRGS Put 47.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|47.50P Delta-0.7701 Imp Vol0.4953 Bid2.95 Gamma0.0714 Theoretical4.03 Ask5.1 Theta-0.0444 Intrinsic Value3.45 Volume0 Vega0.0261 Time Value-3.45 Open Interest11 Rho-0.0112 Delta / Theta17.3393
0.1	-60%	0.05	0.4	11	50.00	0	0%	5.3	7.7	0
PRGS Call 50.00 Exp: Sep 18, 2026 Last: 0.1 Chg.: -60% SymbolPRGS\|20260918\|50.00C Delta0.1105 Imp Vol0.5091 Bid0.05 Gamma0.043 Theoretical0.23 Ask0.4 Theta-0.0298 Intrinsic Value-5.95 Volume11 Vega0.0163 Time Value6.05 Open Interest732 Rho0.0018 Delta / Theta-3.7075 PRGS Put 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260918\|50.00P Delta-0.8214 Imp Vol0.6624 Bid5.3 Gamma0.046 Theoretical6.5 Ask7.7 Theta-0.0511 Intrinsic Value5.95 Volume0 Vega0.0224 Time Value-5.95 Open Interest40 Rho-0.0121 Delta / Theta16.0639

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	9,077.49	+26.35	+0.29%
NSE All Share	246,992.44	+604.22	+0.25%
US 30	53,232.1	-453.4	-0.84%
US 500	7,706.9	-40.7	-0.53%
FTSE 100	10,831.09	-0.43	0.00%
DAX	26,046.40	+43.08	+0.17%
South Africa Top 40	109,270.12	-7.06	-0.01%

Brent Oil	95.85	+0.33	+0.35%
Crude Oil WTI	91.22	-0.08	-0.09%
Gold	4,477.20	-62.70	-1.38%
Silver	66.820	-0.880	-1.31%
Copper	6.6700	0.0000	0.05%
London Cocoa	4,395.00	-12.00	-0.27%
London Wheat	212.50	-3.00	-1.39%

Nigeria 10Y	17.122	0.000	0.00%
Nigeria 2Y	17.000	-0.004	-0.02%
U.K. 10Y	5.1345	-0.0059	-0.11%
Germany 10Y	3.3376	-0.0124	-0.37%
U.S. 10Y	4.784	+0.022	+0.46%
U.S. 5Y	4.550	+0.041	+0.91%
U.S. 2Y	4.379	+0.045	+1.04%

Fidelitybk	20.000	+0.500	+2.56%
Zenith Bank	128.60	+1.10	+0.86%
UBA	45.85	-0.15	-0.33%
First HoldCo	149.95	0.00	0.00%
Guaranty Trust Holding	132.70	0.00	0.00%
Sterling Bank	7.700	-0.100	-1.28%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PRGS	44.05	-0.56	-1.26%

Market Movers

Name	Last	Chg. %	Vol.
Fortis Global Insurance	2.00	+3.09%	1.45B
UBA	45.85	-0.33%	112.42M
Zenith Bank	128.60	+0.86%	30.98M
Guaranty Trust Holding	132.70	0.00%	20.15M
Dangote Cement	1,034.00	0.00%	3.14M
MTN Nigeria	813.00	+0.62%	2.70M
Aradel Holdings	1,489.80	+2.74%	1.51M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	7.70	+10.00%	503.72K
Royalex	1.10	+10.00%	3.06M
Nigerian Breweries	82.45	+9.93%	9.22M
John Holt PLC	10.00	+9.89%	206.63K
Daarcomm	1.70	+9.68%	4.08M
Ellah Lakes	9.00	+9.09%	7.61M
Champion Brew	11.95	+8.64%	8.70M

Name	Last	Chg. %	Vol.
Haldane McCall	3.60	-10.00%	664.41K
Redstarex	13.95	-10.00%	1.13M
Industrial Medical Gases Nigeria	30.70	-9.97%	319.43K
Juli	6.55	-9.66%	110.00K
University Pre	5.000	-9.09%	799.04K
Sovereign Trust Insurance Plc	1.86	-8.82%	5.99M
Betaglas	465.00	-8.21%	852.49K