Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

39.90 +0.11 +0.28%

18/11 - Closed. Currency in USD

After Hours

39.93

+0.03

+0.08%

6:58:33 - Real-time Data

Type: Equity

Market: United States

Volume: 791,959
Bid/Ask: 0.00 / 0.00
Day's Range: 39.00 - 40.24

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

Nov 18, 2025 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.5	15.9	0	25.00	0.05	0%	0	0.75	0
PRGS Call 25.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolPRGS\|20251121\|25.00C Delta0.9517 Imp Vol3.3253 Bid13.5 Gamma0.0084 Theoretical14.7 Ask15.9 Theta-0.199 Intrinsic Value14.46 Volume0 Vega0.0036 Time Value-14.46 Open Interest0 Rho0.0018 Delta / Theta-4.7827 PRGS Put 25.00 Exp: Nov 21, 2025 Last: 0.05 Chg.: 0% SymbolPRGS\|20251121\|25.00P Delta-0.088 Imp Vol4.3497 Bid0 Gamma0.0103 Theoretical0.75 Ask0.75 Theta-0.4136 Intrinsic Value-14.46 Volume0 Vega0.0057 Time Value14.51 Open Interest1 Rho-0.0003 Delta / Theta0.2128
0	0%	11	13.6	0	27.50	0.08	0%	0	0.75	0
PRGS Call 27.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolPRGS\|20251121\|27.50C Delta0.9298 Imp Vol2.9656 Bid11 Gamma0.0127 Theoretical12.3 Ask13.6 Theta-0.2382 Intrinsic Value11.96 Volume0 Vega0.0048 Time Value-11.96 Open Interest0 Rho0.002 Delta / Theta-3.904 PRGS Put 27.50 Exp: Nov 21, 2025 Last: 0.08 Chg.: 0% SymbolPRGS\|20251121\|27.50P Delta-0.1043 Imp Vol3.6398 Bid0 Gamma0.0139 Theoretical0.75 Ask0.75 Theta-0.392 Intrinsic Value-11.96 Volume0 Vega0.0065 Time Value12.04 Open Interest3 Rho-0.0004 Delta / Theta0.266
16.5	0%	8.3	11	0	30.00	0.1	0%	0	0.75	0
PRGS Call 30.00 Exp: Nov 21, 2025 Last: 16.5 Chg.: 0% SymbolPRGS\|20251121\|30.00C Delta0.9379 Imp Vol2.0896 Bid8.3 Gamma0.0163 Theoretical9.65 Ask11 Theta-0.1532 Intrinsic Value9.46 Volume0 Vega0.0044 Time Value7.04 Open Interest0 Rho0.0022 Delta / Theta-6.1224 PRGS Put 30.00 Exp: Nov 21, 2025 Last: 0.1 Chg.: 0% SymbolPRGS\|20251121\|30.00P Delta-0.1254 Imp Vol2.9777 Bid0 Gamma0.0194 Theoretical0.75 Ask0.75 Theta-0.3658 Intrinsic Value-9.46 Volume0 Vega0.0074 Time Value9.56 Open Interest101 Rho-0.0004 Delta / Theta0.343
					39.46	Price @ Nov 18, 2025 20:06 GMT
0.7	-53.33%	0.5	0.8	1	40.00	0.59	0%	0.8	3.2	0
PRGS Call 40.00 Exp: Nov 21, 2025 Last: 0.7 Chg.: -53.33% SymbolPRGS\|20251121\|40.00C Delta0.4187 Imp Vol0.6653 Bid0.5 Gamma0.1643 Theoretical0.7 Ask0.8 Theta-0.1557 Intrinsic Value-0.54 Volume1 Vega0.014 Time Value1.24 Open Interest37 Rho0.0013 Delta / Theta-2.6895 PRGS Put 40.00 Exp: Nov 21, 2025 Last: 0.59 Chg.: 0% SymbolPRGS\|20251121\|40.00P Delta-0.5312 Imp Vol1.1866 Bid0.8 Gamma0.0938 Theoretical2 Ask3.2 Theta-0.2799 Intrinsic Value0.54 Volume0 Vega0.0142 Time Value0.05 Open Interest413 Rho-0.0016 Delta / Theta1.8978
0.33	0%	0	0.55	15	42.50	3.13	0%	2.9	3.6	4
PRGS Call 42.50 Exp: Nov 21, 2025 Last: 0.33 Chg.: 0% SymbolPRGS\|20251121\|42.50C Delta0.1919 Imp Vol0.9051 Bid0 Gamma0.0844 Theoretical0.33 Ask0.55 Theta-0.1476 Intrinsic Value-3.04 Volume15 Vega0.0098 Time Value3.37 Open Interest111 Rho0.0006 Delta / Theta-1.3 PRGS Put 42.50 Exp: Nov 21, 2025 Last: 3.13 Chg.: 0% SymbolPRGS\|20251121\|42.50P Delta-0.9263 Imp Vol0.562 Bid2.9 Gamma0.07 Theoretical3.13 Ask3.6 Theta-0.0451 Intrinsic Value3.04 Volume4 Vega0.005 Time Value0.09 Open Interest574 Rho-0.0022 Delta / Theta20.5537
0.5	0%	0	1.3	0	45.00	5.56	0%	4.8	6.9	4
PRGS Call 45.00 Exp: Nov 21, 2025 Last: 0.5 Chg.: 0% SymbolPRGS\|20251121\|45.00C Delta0.2893 Imp Vol2.2193 Bid0 Gamma0.0431 Theoretical1.3 Ask1.3 Theta-0.4525 Intrinsic Value-5.54 Volume0 Vega0.0122 Time Value6.04 Open Interest309 Rho0.0008 Delta / Theta-0.6392 PRGS Put 45.00 Exp: Nov 21, 2025 Last: 5.56 Chg.: 0% SymbolPRGS\|20251121\|45.00P Delta-0.8665 Imp Vol1.2491 Bid4.8 Gamma0.0484 Theoretical5.85 Ask6.9 Theta-0.1583 Intrinsic Value5.54 Volume4 Vega0.0077 Time Value0.02 Open Interest175 Rho-0.0025 Delta / Theta5.4739

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	5,306.21	-4.75	-0.09%
NSE All Share	144,986.52	-173.26	-0.12%
US 30	46,125.3	+33.6	+0.07%
US 500	6,620.6	+3.2	+0.05%
FTSE 100	9,552.30	-123.13	-1.27%
DAX	23,173.05	-417.47	-1.77%
South Africa Top 40	102,999.18	0.00	0.00%

Brent Oil	64.63	-0.26	-0.40%
Crude Oil WTI	60.42	-0.25	-0.41%
Gold	4,093.14	+26.64	+0.66%
Silver	51.295	+0.774	+1.53%
Copper	4.9908	+0.0215	+0.43%
London Cocoa	4,052.00	+40.00	+1.00%
London Wheat	165.00	+0.80	+0.49%

Nigeria 10Y	15.300	-0.285	-1.83%
Nigeria 2Y	15.615	-0.019	-0.12%
U.K. 10Y	4.5590	+0.0240	+0.53%
Germany 10Y	2.7103	+0.0003	+0.01%
U.S. 10Y	4.119	-0.003	-0.07%
U.S. 5Y	3.689	-0.005	-0.14%
U.S. 2Y	3.575	-0.006	-0.17%

Fidelitybk	19.150	-0.050	-0.26%
Zenith Bank	61.00	-1.95	-3.10%
UBA	38.90	-1.00	-2.51%
First HoldCo	30.15	+0.15	+0.50%
Guaranty Trust Holding	85.80	+0.30	+0.35%
Sterling Bank	7.450	+0.050	+0.68%
Dangote Cement	534.60	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
PRGS	39.90	+0.11	+0.28%
Guggenheim Variab.	47.850	+0.080	+0.17%
AXA Global Secure	1.668	+0.003	+0.19%
Nissay World REIT.	2,580.000	-2.000	-0.08%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	61.00	-3.10%	12.12M
Guaranty Trust Holding	85.80	+0.35%	7.84M
UAC Of Nigeria	63.05	+8.52%	6.88M
Aradel Holdings	706.00	0.00%	2.45M
MTN Nigeria	475.00	0.00%	1.38M
Presco	1,450.00	0.00%	262.18K
Seplat Petroleum	5,809.00	0.00%	105.60K

Name	Last	Chg. %	Vol.
Ncr Nigeria	30.95	+9.95%	123.97K
University Pre	5.600	+9.80%	818.65K
Tantalizers	2.58	+9.79%	58.78M
Caverton Offshore Support	5.150	+9.57%	1.30M
Union Dicon Salt	6.90	+9.52%	298.86K
Universal Insurance PLC	1.30	+9.24%	28.10M
Prestige	1.60	+8.84%	2.15M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	3.73	-9.90%	563.36K
McNichols	2.73	-9.00%	3.85M
Livestock	6.55	-7.75%	984.19K
Regal Insurance	1.14	-6.56%	4.04M
UPDC	5.96	-6.14%	1.79M
Daarcomm	0.95	-5.94%	1.13M
Consolidated Hallmark	4.16	-5.45%	702.48K