Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

27.35 -1.40 -4.87%

20:55:04 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 839,273
Bid/Ask: 0.00 / 0.00
Day's Range: 26.94 - 28.23

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

Apr 09, 2026 19:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
11	0%	8.7	11.7	0	17.50	0.05	0%	0	0.25	0
PRGS Call 17.50 Exp: Apr 17, 2026 Last: 11 Chg.: 0% SymbolPRGS\|20260417\|17.50C Delta0.9061 Imp Vol2.6408 Bid8.7 Gamma0.0157 Theoretical10.2 Ask11.7 Theta-0.1106 Intrinsic Value9.79 Volume0 Vega0.0067 Time Value1.21 Open Interest15 Rho0.0026 Delta / Theta-8.192 PRGS Put 17.50 Exp: Apr 17, 2026 Last: 0.05 Chg.: 0% SymbolPRGS\|20260417\|17.50P Delta-0.0385 Imp Vol1.8169 Bid0 Gamma0.0114 Theoretical0.12 Ask0.25 Theta-0.0381 Intrinsic Value-9.79 Volume0 Vega0.0034 Time Value9.84 Open Interest25 Rho-0.0002 Delta / Theta1.0108
0	0%	5.4	9.2	0	20.00	0.1	0%	0	0.1	29
PRGS Call 20.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260417\|20.00C Delta0.9425 Imp Vol1.4 Bid5.4 Gamma0.0204 Theoretical7.3 Ask9.2 Theta-0.0404 Intrinsic Value7.29 Volume0 Vega0.0046 Time Value-7.29 Open Interest0 Rho0.0034 Delta / Theta-23.3413 PRGS Put 20.00 Exp: Apr 17, 2026 Last: 0.1 Chg.: 0% SymbolPRGS\|20260417\|20.00P Delta-0.044 Imp Vol1.2828 Bid0 Gamma0.0181 Theoretical0.1 Ask0.1 Theta-0.03 Intrinsic Value-7.29 Volume29 Vega0.0037 Time Value7.39 Open Interest163 Rho-0.0003 Delta / Theta1.4689
6	0%	3.5	6.7	0	22.50	0.09	0%	0	0.7	0
PRGS Call 22.50 Exp: Apr 17, 2026 Last: 6 Chg.: 0% SymbolPRGS\|20260417\|22.50C Delta0.8524 Imp Vol1.3382 Bid3.5 Gamma0.0428 Theoretical5.1 Ask6.7 Theta-0.0776 Intrinsic Value4.79 Volume0 Vega0.0092 Time Value1.21 Open Interest8 Rho0.0037 Delta / Theta-10.9893 PRGS Put 22.50 Exp: Apr 17, 2026 Last: 0.09 Chg.: 0% SymbolPRGS\|20260417\|22.50P Delta-0.1303 Imp Vol1.2289 Bid0 Gamma0.0429 Theoretical0.35 Ask0.7 Theta-0.0653 Intrinsic Value-4.79 Volume0 Vega0.0085 Time Value4.88 Open Interest319 Rho-0.0008 Delta / Theta1.996
					27.29	Price @ Apr 09, 2026 19:36 GMT
0.99	-43.43%	0.75	0.95	4	27.50	1	194.12%	1.05	1.25	14
PRGS Call 27.50 Exp: Apr 17, 2026 Last: 0.99 Chg.: -43.43% SymbolPRGS\|20260417\|27.50C Delta0.4644 Imp Vol0.628 Bid0.75 Gamma0.1574 Theoretical0.85 Ask0.95 Theta-0.0629 Intrinsic Value-0.21 Volume4 Vega0.016 Time Value1.2 Open Interest289 Rho0.0026 Delta / Theta-7.3777 PRGS Put 27.50 Exp: Apr 17, 2026 Last: 1 Chg.: 194.12% SymbolPRGS\|20260417\|27.50P Delta-0.5386 Imp Vol0.6005 Bid1.05 Gamma0.1645 Theoretical1.15 Ask1.25 Theta-0.0594 Intrinsic Value0.21 Volume14 Vega0.016 Time Value0.79 Open Interest147 Rho-0.003 Delta / Theta9.0689
0.2	-63.64%	0.15	0.3	101	30.00	3.1	51.22%	2.55	3.5	10
PRGS Call 30.00 Exp: Apr 17, 2026 Last: 0.2 Chg.: -63.64% SymbolPRGS\|20260417\|30.00C Delta0.156 Imp Vol0.6359 Bid0.15 Gamma0.0936 Theoretical0.2 Ask0.3 Theta-0.0383 Intrinsic Value-2.71 Volume101 Vega0.0096 Time Value2.91 Open Interest1,618 Rho0.0009 Delta / Theta-4.0699 PRGS Put 30.00 Exp: Apr 17, 2026 Last: 3.1 Chg.: 51.22% SymbolPRGS\|20260417\|30.00P Delta-0.8214 Imp Vol0.6926 Bid2.55 Gamma0.0939 Theoretical3.1 Ask3.5 Theta-0.0446 Intrinsic Value2.71 Volume10 Vega0.0105 Time Value0.39 Open Interest136 Rho-0.0043 Delta / Theta18.415
0.08	0%	0	0.3	0	32.50	4.1	0%	3.5	6.6	0
PRGS Call 32.50 Exp: Apr 17, 2026 Last: 0.08 Chg.: 0% SymbolPRGS\|20260417\|32.50C Delta0.0951 Imp Vol0.8824 Bid0 Gamma0.0477 Theoretical0.15 Ask0.3 Theta-0.0375 Intrinsic Value-5.21 Volume0 Vega0.0068 Time Value5.29 Open Interest210 Rho0.0005 Delta / Theta-2.5322 PRGS Put 32.50 Exp: Apr 17, 2026 Last: 4.1 Chg.: 0% SymbolPRGS\|20260417\|32.50P Delta0 Imp Vol0 Bid3.5 Gamma0 Theoretical0 Ask6.6 Theta0 Intrinsic Value5.21 Volume0 Vega0 Time Value-1.11 Open Interest9 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 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	7,384.19	+25.13	+0.34%
NSE All Share	203,161.81	+576.29	+0.28%
US 30	48,240.1	+329.3	+0.69%
US 500	6,826.9	+43.9	+0.65%
FTSE 100	10,603.48	-5.40	-0.05%
DAX	23,754.58	-326.05	-1.35%
South Africa Top 40	110,452.96	-1211.99	-1.09%

Brent Oil	97.20	+2.45	+2.59%
Crude Oil WTI	99.35	+4.94	+5.23%
Gold	4,792.45	+15.25	+0.32%
Silver	75.800	+0.415	+0.55%
Copper	5.7623	-0.0147	-0.25%
London Cocoa	2,367.00	-25.00	-1.05%
London Wheat	172.75	-0.45	-0.26%

Nigeria 10Y	14.852	0.000	0.00%
Nigeria 2Y	16.070	+0.002	+0.01%
U.K. 10Y	4.7570	+0.0070	+0.15%
Germany 10Y	3.0033	-0.0067	-0.22%
U.S. 10Y	4.286	-0.002	-0.05%
U.S. 5Y	3.910	-0.010	-0.26%
U.S. 2Y	3.779	-0.015	-0.40%

Fidelitybk	19.050	-0.900	-4.51%
Zenith Bank	112.00	+3.00	+2.75%
UBA	46.80	+1.30	+2.86%
First HoldCo	52.00	+0.25	+0.48%
Guaranty Trust Holding	131.50	+2.50	+1.94%
Sterling Bank	7.700	-0.200	-2.53%
Dangote Cement	810.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PRGS	27.35	-1.40	-4.87%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	26.00	0.00%	121.70M
Guaranty Trust Holding	131.50	+1.94%	62.27M
Zenith Bank	112.00	+2.75%	43.71M
Aradel Holdings	1,279.00	+1.11%	6.11M
MTN Nigeria	745.00	-1.97%	2.15M
Nestle Nigeria	3,249.90	+6.36%	1.41M
Seplat Petroleum	9,550.00	0.00%	168.51K

Name	Last	Chg. %	Vol.
Transexpr	3.43	+9.94%	110.40K
International Energy Insurance	3.46	+9.84%	820.13K
UPDC REIT	7.40	+9.63%	3.06M
Guinea Insurance PLC	1.15	+9.52%	1.13M
Regal Insurance	1.07	+9.18%	6.21M
Coronation Insurance	3.24	+9.09%	1.91M
Fortis Global Insurance	1.27	+7.63%	4.86M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	4.32	-10.00%	1.29M
Rtbriscoe	8.88	-9.94%	2.63M
Tantalizers	3.98	-9.55%	7.83M
Livestock	6.75	-9.40%	3.09M
VFD PLC	10.30	-8.85%	2.21M
Omatek Ventures	2.30	-6.88%	3.67M
UPDC	4.20	-6.67%	1.03M