Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

33.61 -0.69 -2.01%

16/03 - Closed. Currency in USD

After Hours

33.69

+0.08

+0.24%

23:43:53 - Real-time Data

Type: Equity

Market: United States

Volume: 650,058
Bid/Ask: 0.00 / 0.00
Day's Range: 33.53 - 34.66

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

Mar 16, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
21.2	0%	10.8	13.2	0	22.50	0	0%	0	0.75	0
PRGS Call 22.50 Exp: Mar 20, 2026 Last: 21.2 Chg.: 0% SymbolPRGS\|20260320\|22.50C Delta0.9066 Imp Vol3.4259 Bid10.8 Gamma0.0137 Theoretical12 Ask13.2 Theta-0.2533 Intrinsic Value11.11 Volume0 Vega0.0059 Time Value10.09 Open Interest8 Rho0.0018 Delta / Theta-3.5788 PRGS Put 22.50 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260320\|22.50P Delta-0.1029 Imp Vol3.6401 Bid0 Gamma0.0139 Theoretical0.75 Ask0.75 Theta-0.2889 Intrinsic Value-11.11 Volume0 Vega0.0064 Time Value11.11 Open Interest0 Rho-0.0004 Delta / Theta0.3561
19.4	0%	8.6	10.3	0	25.00	0.11	0%	0	0.75	0
PRGS Call 25.00 Exp: Mar 20, 2026 Last: 19.4 Chg.: 0% SymbolPRGS\|20260320\|25.00C Delta0.8901 Imp Vol2.6698 Bid8.6 Gamma0.0198 Theoretical9.45 Ask10.3 Theta-0.2225 Intrinsic Value8.61 Volume0 Vega0.0067 Time Value10.79 Open Interest11 Rho0.0022 Delta / Theta-4 PRGS Put 25.00 Exp: Mar 20, 2026 Last: 0.11 Chg.: 0% SymbolPRGS\|20260320\|25.00P Delta-0.1261 Imp Vol2.9298 Bid0 Gamma0.0199 Theoretical0.75 Ask0.75 Theta-0.2688 Intrinsic Value-8.61 Volume0 Vega0.0073 Time Value8.72 Open Interest6 Rho-0.0005 Delta / Theta0.4691
19.3	0%	6	7.8	0	27.50	0.1	0%	0	0.75	0
PRGS Call 27.50 Exp: Mar 20, 2026 Last: 19.3 Chg.: 0% SymbolPRGS\|20260320\|27.50C Delta0.8667 Imp Vol1.9784 Bid6 Gamma0.0306 Theoretical6.9 Ask7.8 Theta-0.1892 Intrinsic Value6.11 Volume0 Vega0.0076 Time Value13.19 Open Interest2 Rho0.0024 Delta / Theta-4.5821 PRGS Put 27.50 Exp: Mar 20, 2026 Last: 0.1 Chg.: 0% SymbolPRGS\|20260320\|27.50P Delta-0.1588 Imp Vol2.2654 Bid0 Gamma0.0301 Theoretical0.75 Ask0.75 Theta-0.2429 Intrinsic Value-6.11 Volume0 Vega0.0086 Time Value6.21 Open Interest50 Rho-0.0006 Delta / Theta0.6539
					33.61	Price @ Mar 16, 2026 20:06 GMT
8.46	0%	0.4	2.1	0	35.00	2	14.29%	1.85	2.35	7
PRGS Call 35.00 Exp: Mar 20, 2026 Last: 8.46 Chg.: 0% SymbolPRGS\|20260320\|35.00C Delta0.4246 Imp Vol1.2186 Bid0.4 Gamma0.0907 Theoretical1.25 Ask2.1 Theta-0.2121 Intrinsic Value-1.39 Volume0 Vega0.0139 Time Value9.85 Open Interest391 Rho0.0014 Delta / Theta-2.0018 PRGS Put 35.00 Exp: Mar 20, 2026 Last: 2 Chg.: 14.29% SymbolPRGS\|20260320\|35.00P Delta-0.608 Imp Vol0.9542 Bid1.85 Gamma0.1136 Theoretical2 Ask2.35 Theta-0.1615 Intrinsic Value1.39 Volume7 Vega0.0136 Time Value0.61 Open Interest1,508 Rho-0.0021 Delta / Theta3.7638
0.58	-17.14%	0.45	1.05	2	37.50	3.75	7.14%	3.8	4.2	11
PRGS Call 37.50 Exp: Mar 20, 2026 Last: 0.58 Chg.: -17.14% SymbolPRGS\|20260320\|37.50C Delta0.238 Imp Vol1.2451 Bid0.45 Gamma0.0701 Theoretical0.58 Ask1.05 Theta-0.1711 Intrinsic Value-3.89 Volume2 Vega0.011 Time Value4.47 Open Interest902 Rho0.0008 Delta / Theta-1.3912 PRGS Put 37.50 Exp: Mar 20, 2026 Last: 3.75 Chg.: 7.14% SymbolPRGS\|20260320\|37.50P Delta-0.8049 Imp Vol1.0589 Bid3.8 Gamma0.0735 Theoretical4 Ask4.2 Theta-0.1281 Intrinsic Value3.89 Volume11 Vega0.0098 Time Value-0.14 Open Interest1,130 Rho-0.0027 Delta / Theta6.2827
0.27	-15.62%	0.15	0.35	3	40.00	6.23	9.3%	6.1	6.5	3
PRGS Call 40.00 Exp: Mar 20, 2026 Last: 0.27 Chg.: -15.62% SymbolPRGS\|20260320\|40.00C Delta0.1226 Imp Vol1.3413 Bid0.15 Gamma0.043 Theoretical0.27 Ask0.35 Theta-0.1201 Intrinsic Value-6.39 Volume3 Vega0.0072 Time Value6.66 Open Interest2,304 Rho0.0004 Delta / Theta-1.0212 PRGS Put 40.00 Exp: Mar 20, 2026 Last: 6.23 Chg.: 9.3% SymbolPRGS\|20260320\|40.00P Delta-0.9274 Imp Vol1.0501 Bid6.1 Gamma0.0372 Theoretical6.23 Ask6.5 Theta-0.0628 Intrinsic Value6.39 Volume3 Vega0.0049 Time Value-0.16 Open Interest2,382 Rho-0.0028 Delta / Theta14.7645

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	7,307.10	+117.24	+1.63%
NSE All Share	201,474.89	+3067.59	+1.55%
US 30	46,955.7	+9.3	+0.02%
US 500	6,698.4	-1.0	-0.01%
FTSE 100	10,317.69	+56.54	+0.55%
DAX	23,564.01	+116.72	+0.50%
South Africa Top 40	108,891.15	+1605.88	+1.50%

Brent Oil	100.86	+0.02	+0.02%
Crude Oil WTI	93.56	+1.10	+1.19%
Gold	5,013.44	+11.24	+0.22%
Silver	81.218	+0.535	+0.66%
Copper	5.8375	+0.0005	+0.01%
London Cocoa	2,328.00	0.00	0.00%
London Wheat	169.60	0.00	0.00%

Nigeria 10Y	16.059	+0.001	+0.01%
Nigeria 2Y	16.075	+0.001	+0.01%
U.K. 10Y	4.7700	-0.0570	-1.18%
Germany 10Y	2.9488	-0.0280	-0.94%
U.S. 10Y	4.228	+0.009	+0.21%
U.S. 5Y	3.809	+0.007	+0.18%
U.S. 2Y	3.682	+0.002	+0.05%

Fidelitybk	19.300	+0.100	+0.52%
Zenith Bank	103.00	+7.05	+7.35%
UBA	48.00	+2.50	+5.49%
First HoldCo	50.00	0.00	0.00%
Guaranty Trust Holding	118.15	+0.65	+0.55%
Sterling Bank	8.000	+0.100	+1.27%
Dangote Cement	802.90	+8.00	+1.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PRGS	33.61	-0.69	-2.01%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	50.00	0.00%	67.03M
Zenith Bank	103.00	+7.35%	59.95M
Nigerian Breweries	78.00	0.00%	55.03M
Guaranty Trust Holding	118.15	+0.55%	28.90M
MTN Nigeria	798.00	+2.43%	6.98M
Aradel Holdings	1,340.00	0.00%	4.57M
Seplat Petroleum	9,099.90	0.00%	393.25K

Name	Last	Chg. %	Vol.
BUA Cement	297.00	+10.00%	1.43M
Premier Paints	21.30	+9.79%	552.95K
John Holt PLC	10.35	+9.52%	2.50M
Guinea Insurance PLC	1.40	+9.38%	3.64M
Fortis Global Insurance	1.29	+9.32%	35.79M
University Pre	6.000	+9.09%	1.90M
Learn Africa	8.950	+8.48%	347.70K

Name	Last	Chg. %	Vol.
VFD PLC	11.25	-10.00%	5.73M
Royalex	1.69	-9.63%	12.34M
Omatek Ventures	2.35	-9.62%	3.63M
Sovereign Trust Insurance Plc	1.92	-9.00%	72.56M
Regal Insurance	1.12	-8.94%	14.19M
Secure Electronic Tech	1.30	-7.14%	8.31M
International Energy Insurance	3.00	-6.25%	891.34K