Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

46.17 -0.15 -0.32%

03/10 - Closed. Currency in USD

After Hours

46.17

+0.01

+0.02%

22:46:52 - Real-time Data

Type: Equity

Market: United States

Volume: 1,352,329
Bid/Ask: 0.00 / 0.00
Day's Range: 46.02 - 47.37

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

Oct 04, 2025 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
16.36	0%	16.7	20.7	0	27.50	0.03	0%	0	0.05	0
PRGS Call 27.50 Exp: Oct 17, 2025 Last: 16.36 Chg.: 0% SymbolPRGS\|20251017\|27.50C Delta0.9949 Imp Vol1.0995 Bid16.7 Gamma0.0014 Theoretical18.7 Ask20.7 Theta-0.0061 Intrinsic Value18.67 Volume0 Vega0.0012 Time Value-2.31 Open Interest0 Rho0.0097 Delta / Theta-163.1203 PRGS Put 27.50 Exp: Oct 17, 2025 Last: 0.03 Chg.: 0% SymbolPRGS\|20251017\|27.50P Delta-0.0119 Imp Vol1.286 Bid0 Gamma0.0028 Theoretical0.05 Ask0.05 Theta-0.0133 Intrinsic Value-18.67 Volume0 Vega0.0027 Time Value18.7 Open Interest98 Rho-0.0002 Delta / Theta0.8933
16.1	0%	14.3	18.2	0	30.00	0.05	0%	0	0.05	0
PRGS Call 30.00 Exp: Oct 17, 2025 Last: 16.1 Chg.: 0% SymbolPRGS\|20251017\|30.00C Delta0.9833 Imp Vol1.1257 Bid14.3 Gamma0.0041 Theoretical16.25 Ask18.2 Theta-0.0166 Intrinsic Value16.17 Volume0 Vega0.0035 Time Value-0.07 Open Interest0 Rho0.0104 Delta / Theta-59.0774 PRGS Put 30.00 Exp: Oct 17, 2025 Last: 0.05 Chg.: 0% SymbolPRGS\|20251017\|30.00P Delta-0.0139 Imp Vol1.0922 Bid0 Gamma0.0037 Theoretical0.05 Ask0.05 Theta-0.013 Intrinsic Value-16.17 Volume0 Vega0.0031 Time Value16.22 Open Interest228 Rho-0.0002 Delta / Theta1.0749
10.3	0%	12.1	15.8	0	32.50	0.05	0%	0	0.75	0
PRGS Call 32.50 Exp: Oct 17, 2025 Last: 10.3 Chg.: 0% SymbolPRGS\|20251017\|32.50C Delta0.9476 Imp Vol1.2354 Bid12.1 Gamma0.0099 Theoretical13.95 Ask15.8 Theta-0.0455 Intrinsic Value13.67 Volume0 Vega0.0093 Time Value-3.37 Open Interest2 Rho0.0106 Delta / Theta-20.8131 PRGS Put 32.50 Exp: Oct 17, 2025 Last: 0.05 Chg.: 0% SymbolPRGS\|20251017\|32.50P Delta-0.0976 Imp Vol1.635 Bid0 Gamma0.0121 Theoretical0.75 Ask0.75 Theta-0.0941 Intrinsic Value-13.67 Volume0 Vega0.015 Time Value13.72 Open Interest225 Rho-0.0017 Delta / Theta1.0374
					46.17	Price @ Oct 04, 2025 20:33 GMT
1.09	-9.17%	0.95	1.15	428	47.50	2.05	0%	2.2	2.45	6
PRGS Call 47.50 Exp: Oct 17, 2025 Last: 1.09 Chg.: -9.17% SymbolPRGS\|20251017\|47.50C Delta0.395 Imp Vol0.4697 Bid0.95 Gamma0.0941 Theoretical1.09 Ask1.15 Theta-0.0618 Intrinsic Value-1.33 Volume428 Vega0.0335 Time Value2.42 Open Interest1,189 Rho0.0061 Delta / Theta-6.3965 PRGS Put 47.50 Exp: Oct 17, 2025 Last: 2.05 Chg.: 0% SymbolPRGS\|20251017\|47.50P Delta-0.6107 Imp Vol0.4533 Bid2.2 Gamma0.0974 Theoretical2.32 Ask2.45 Theta-0.0563 Intrinsic Value1.33 Volume6 Vega0.0334 Time Value0.72 Open Interest44 Rho-0.0091 Delta / Theta10.8449
0.45	-10%	0.35	0.5	801	50.00	4.6	0%	4.1	4.3	0
PRGS Call 50.00 Exp: Oct 17, 2025 Last: 0.45 Chg.: -10% SymbolPRGS\|20251017\|50.00C Delta0.2023 Imp Vol0.4754 Bid0.35 Gamma0.068 Theoretical0.45 Ask0.5 Theta-0.0455 Intrinsic Value-3.83 Volume801 Vega0.0246 Time Value4.28 Open Interest2,080 Rho0.0032 Delta / Theta-4.4444 PRGS Put 50.00 Exp: Oct 17, 2025 Last: 4.6 Chg.: 0% SymbolPRGS\|20251017\|50.00P Delta-0.8093 Imp Vol0.4583 Bid4.1 Gamma0.0686 Theoretical4.2 Ask4.3 Theta-0.0394 Intrinsic Value3.83 Volume0 Vega0.0236 Time Value0.77 Open Interest7 Rho-0.0109 Delta / Theta20.5469
0.27	42.11%	0.1	0.2	16	52.50	5.78	0%	4.4	8.4	1
PRGS Call 52.50 Exp: Oct 17, 2025 Last: 0.27 Chg.: 42.11% SymbolPRGS\|20251017\|52.50C Delta0.0827 Imp Vol0.4723 Bid0.1 Gamma0.037 Theoretical0.15 Ask0.2 Theta-0.0244 Intrinsic Value-6.33 Volume16 Vega0.0133 Time Value6.6 Open Interest436 Rho0.0013 Delta / Theta-3.3924 PRGS Put 52.50 Exp: Oct 17, 2025 Last: 5.78 Chg.: 0% SymbolPRGS\|20251017\|52.50P Delta-0.9406 Imp Vol0.4329 Bid4.4 Gamma0.0532 Theoretical6.4 Ask8.4 Theta-0.015 Intrinsic Value6.33 Volume1 Vega0.0102 Time Value-0.55 Open Interest1 Rho-0.0091 Delta / Theta62.7684

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	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,770.0	+249.8	+0.54%
US 500	6,714.1	-1.3	-0.02%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	64.53	+0.42	+0.66%
Crude Oil WTI	60.88	+0.40	+0.66%
Gold	3,908.90	+40.80	+1.05%
Silver	47.965	+1.596	+3.44%
Copper	5.1090	+0.1595	+3.22%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.215	+0.001	+0.01%
Nigeria 2Y	16.731	-0.001	-0.01%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.119	+0.029	+0.71%
U.S. 5Y	3.708	+0.033	+0.90%
U.S. 2Y	3.572	+0.023	+0.65%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
PRGS	46.17	-0.15	-0.32%
TKCBY	22.95	0.00	0.00%
MKSI	137.86	+1.32	+0.97%
CET	12,600.0	-500.0	-3.82%
688229	65.03	+1.27	+1.99%
Bridge Builder La.	28.53	+0.01	+0.04%
Excel High Income.	2.409	+0.003	+0.13%
GOATED/USD	0.0745	-0.0145	-16.29%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
Prestige	1.62	-3.57%	7.18M