Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

38.74 +0.32 +0.83%

06/07 - Closed. Currency in USD

After Hours

38.80

+0.06

+0.15%

0:27:15 - Real-time Data

Type: Equity

Market: United States

Volume: 662,145
Bid/Ask: 0.00 / 0.00
Day's Range: 37.51 - 39.39

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

Jul 06, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	22.2	24.6	0	15.00	0	0%	0	0.95	0
PRGS Call 15.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|15.00C Delta0 Imp Vol0 Bid22.2 Gamma0 Theoretical0 Ask24.6 Theta0 Intrinsic Value23.74 Volume0 Vega0 Time Value-23.74 Open Interest0 Rho0 Delta / Theta0 PRGS Put 15.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|15.00P Delta-0.0358 Imp Vol3.7686 Bid0 Gamma0.0031 Theoretical0.48 Ask0.95 Theta-0.092 Intrinsic Value-23.74 Volume0 Vega0.0054 Time Value23.74 Open Interest0 Rho-0.0005 Delta / Theta0.3893
0	0%	19.7	22.1	0	17.50	0.37	0%	0	0.2	1
PRGS Call 17.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|17.50C Delta0 Imp Vol0 Bid19.7 Gamma0 Theoretical0 Ask22.1 Theta0 Intrinsic Value21.24 Volume0 Vega0 Time Value-21.24 Open Interest0 Rho0 Delta / Theta0 PRGS Put 17.50 Exp: Jul 17, 2026 Last: 0.37 Chg.: 0% SymbolPRGS\|20260717\|17.50P Delta-0.015 Imp Vol2.3784 Bid0 Gamma0.0023 Theoretical0.1 Ask0.2 Theta-0.028 Intrinsic Value-21.24 Volume1 Vega0.0026 Time Value21.61 Open Interest1 Rho-0.0002 Delta / Theta0.5374
0	0%	17.2	19.6	0	20.00	0	0%	0	0.05	0
PRGS Call 20.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|20.00C Delta0 Imp Vol0 Bid17.2 Gamma0 Theoretical0 Ask19.6 Theta0 Intrinsic Value18.74 Volume0 Vega0 Time Value-18.74 Open Interest1 Rho0 Delta / Theta0 PRGS Put 20.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|20.00P Delta-0.0063 Imp Vol1.6561 Bid0 Gamma0.0016 Theoretical0.03 Ask0.05 Theta-0.0091 Intrinsic Value-18.74 Volume0 Vega0.0012 Time Value18.74 Open Interest111 Rho-0.0001 Delta / Theta0.6907
					38.74	Price @ Jul 06, 2026 20:06 GMT
1.1	6.8%	0.35	1.3	9	40.00	2.7	0%	1.65	2.1	0
PRGS Call 40.00 Exp: Jul 17, 2026 Last: 1.1 Chg.: 6.8% SymbolPRGS\|20260717\|40.00C Delta0.3801 Imp Vol0.4842 Bid0.35 Gamma0.1166 Theoretical0.83 Ask1.3 Theta-0.0571 Intrinsic Value-1.26 Volume9 Vega0.0257 Time Value2.36 Open Interest157 Rho0.0042 Delta / Theta-6.6536 PRGS Put 40.00 Exp: Jul 17, 2026 Last: 2.7 Chg.: 0% SymbolPRGS\|20260717\|40.00P Delta-0.5483 Imp Vol0.5568 Bid1.65 Gamma0.1043 Theoretical1.88 Ask2.1 Theta-0.0673 Intrinsic Value1.26 Volume0 Vega0.027 Time Value1.44 Open Interest19 Rho-0.0061 Delta / Theta8.1487
0.47	38.24%	0.15	1.2	5	42.50	2.9	0%	3.4	5.2	0
PRGS Call 42.50 Exp: Jul 17, 2026 Last: 0.47 Chg.: 38.24% SymbolPRGS\|20260717\|42.50C Delta0.2514 Imp Vol0.7074 Bid0.15 Gamma0.0668 Theoretical0.68 Ask1.2 Theta-0.0695 Intrinsic Value-3.76 Volume5 Vega0.0215 Time Value4.23 Open Interest203 Rho0.0027 Delta / Theta-3.6179 PRGS Put 42.50 Exp: Jul 17, 2026 Last: 2.9 Chg.: 0% SymbolPRGS\|20260717\|42.50P Delta-0.673 Imp Vol0.8505 Bid3.4 Gamma0.0622 Theoretical4.3 Ask5.2 Theta-0.0937 Intrinsic Value3.76 Volume0 Vega0.0246 Time Value-0.86 Open Interest2 Rho-0.0077 Delta / Theta7.1832
0.13	-13.33%	0	0.2	8	45.00	0	0%	5.6	7.9	0
PRGS Call 45.00 Exp: Jul 17, 2026 Last: 0.13 Chg.: -13.33% SymbolPRGS\|20260717\|45.00C Delta0.065 Imp Vol0.5421 Bid0 Gamma0.0347 Theoretical0.1 Ask0.2 Theta-0.0212 Intrinsic Value-6.26 Volume8 Vega0.0085 Time Value6.39 Open Interest104 Rho0.0007 Delta / Theta-3.0689 PRGS Put 45.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260717\|45.00P Delta-0.7321 Imp Vol1.0843 Bid5.6 Gamma0.0445 Theoretical6.75 Ask7.9 Theta-0.109 Intrinsic Value6.26 Volume0 Vega0.0225 Time Value-6.26 Open Interest3 Rho-0.0086 Delta / Theta6.7175

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	8,574.17	+65.35	+0.77%
NSE All Share	236,085.73	+1906.54	+0.81%
US 30	53,194.3	+137.6	+0.26%
US 500	7,526.0	-11.5	-0.15%
FTSE 100	10,680.01	+28.24	+0.27%
DAX	25,648.78	-183.74	-0.71%
South Africa Top 40	102,563.13	-228.05	-0.22%

Brent Oil	72.65	+0.66	+0.92%
Crude Oil WTI	69.08	+0.53	+0.77%
Gold	4,154.94	-12.56	-0.30%
Silver	61.450	-0.880	-1.41%
Copper	6.2350	+0.0030	+0.05%
London Cocoa	4,196.00	+467.00	+12.52%
London Wheat	172.55	+2.30	+1.35%

Nigeria 10Y	18.545	0.00	0.00%
Nigeria 2Y	17.607	0.000	0.00%
U.K. 10Y	4.8054	+0.0077	+0.16%
Germany 10Y	2.9666	+0.0225	+0.76%
U.S. 10Y	4.492	+0.013	+0.29%
U.S. 5Y	4.228	+0.017	+0.40%
U.S. 2Y	4.139	+0.014	+0.34%

Fidelitybk	18.500	0.000	0.00%
Zenith Bank	106.95	+1.95	+1.86%
UBA	42.40	0.00	0.00%
First HoldCo	60.95	+0.45	+0.74%
Guaranty Trust Holding	126.80	0.00	0.00%
Sterling Bank	7.550	-0.300	-3.82%
Dangote Cement	1,030.00	+67.00	+6.96%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PRGS	38.74	+0.32	+0.83%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	106.95	+1.86%	51.26M
Guaranty Trust Holding	126.80	0.00%	3.83M
Lafarge Africa	321.20	+2.65%	1.69M
MTN Nigeria	776.00	+2.09%	609.69K
Aradel Holdings	1,425.00	+1.55%	578.42K
Dangote Cement	1,030.00	+6.96%	400.28K
Airtel Africa	5,801.40	+10.00%	106.96K

Name	Last	Chg. %	Vol.
Airtel Africa	5,801.40	+10.00%	106.96K
Nahco	147.000	+9.99%	977.04K
Custodian Allied	72.45	+9.94%	146.36K
Abbey Mortgage Bank	8.90	+9.88%	1.40M
Thomaswy	2.73	+9.64%	173.96K
UPDC REIT	9.50	+9.20%	1.22M
Cileasing	6.20	+5.98%	1.77M

Name	Last	Chg. %	Vol.
Seplat Petroleum	10,227.60	-10.00%	30.01K
Eunisell Interlinked	189.000	-10.00%	0.38K
Multverse	22.95	-10.00%	24.83K
Nestle Nigeria	2,812.50	-10.00%	944.00
BUA Foods	845.10	-10.00%	24.65K
Presco	2,070.00	-10.00%	11.27K
Total Nig	576.00	-10.00%	1.88K