Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

45.73 +0.78 +1.74%

15/08 - Closed. Currency in USD

After Hours

45.73

0.00

0.00%

22:38:05 - Real-time Data

Type: Equity

Market: United States

Volume: 716,977
Bid/Ask: 0.00 / 0.00
Day's Range: 45.05 - 45.97

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

Aug 15, 2025 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
15.4	0%	15.5	16.3	1	30.00	0	0%	0	0.75	0
PRGS Call 30.00 Exp: Sep 19, 2025 Last: 15.4 Chg.: 0% SymbolPRGS\|20250919\|30.00C Delta0.9395 Imp Vol0.9773 Bid15.5 Gamma0.0085 Theoretical16.3 Ask16.3 Theta-0.0248 Intrinsic Value15.73 Volume1 Vega0.0167 Time Value-0.33 Open Interest49 Rho0.0256 Delta / Theta-37.8509 PRGS Put 30.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPRGS\|20250919\|30.00P Delta-0.057 Imp Vol0.9629 Bid0 Gamma0.0084 Theoretical0.38 Ask0.75 Theta-0.0221 Intrinsic Value-15.73 Volume0 Vega0.0162 Time Value15.73 Open Interest0 Rho-0.0027 Delta / Theta2.5794
0	0%	13.1	13.9	0	32.50	0	0%	0	0.75	0
PRGS Call 32.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPRGS\|20250919\|32.50C Delta0.9733 Imp Vol0.6015 Bid13.1 Gamma0.0069 Theoretical13.5 Ask13.9 Theta-0.0092 Intrinsic Value13.23 Volume0 Vega0.0084 Time Value-13.23 Open Interest0 Rho0.0298 Delta / Theta-106.2769 PRGS Put 32.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPRGS\|20250919\|32.50P Delta-0.0667 Imp Vol0.8145 Bid0 Gamma0.0112 Theoretical0.38 Ask0.75 Theta-0.0211 Intrinsic Value-13.23 Volume0 Vega0.0184 Time Value13.23 Open Interest0 Rho-0.003 Delta / Theta3.1629
0	0%	9.1	11.4	0	35.00	0.12	0%	0	0.95	0
PRGS Call 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPRGS\|20250919\|35.00C Delta0.9075 Imp Vol0.7208 Bid9.1 Gamma0.016 Theoretical11.4 Ask11.4 Theta-0.0259 Intrinsic Value10.73 Volume0 Vega0.0233 Time Value-10.73 Open Interest0 Rho0.029 Delta / Theta-35.0056 PRGS Put 35.00 Exp: Sep 19, 2025 Last: 0.12 Chg.: 0% SymbolPRGS\|20250919\|35.00P Delta-0.091 Imp Vol0.7197 Bid0 Gamma0.016 Theoretical0.48 Ask0.95 Theta-0.0235 Intrinsic Value-10.73 Volume0 Vega0.0232 Time Value10.85 Open Interest4 Rho-0.0041 Delta / Theta3.8688
					45.73	Price @ Aug 15, 2025 20:05 GMT
1.6	23.08%	1.45	1.55	9	47.50	3.04	0%	2.95	3.1	4
PRGS Call 47.50 Exp: Sep 19, 2025 Last: 1.6 Chg.: 23.08% SymbolPRGS\|20250919\|47.50C Delta0.4122 Imp Vol0.379 Bid1.45 Gamma0.0723 Theoretical1.5 Ask1.55 Theta-0.0312 Intrinsic Value-1.77 Volume9 Vega0.0552 Time Value3.37 Open Interest2,773 Rho0.0167 Delta / Theta-13.1993 PRGS Put 47.50 Exp: Sep 19, 2025 Last: 3.04 Chg.: 0% SymbolPRGS\|20250919\|47.50P Delta-0.59 Imp Vol0.3793 Bid2.95 Gamma0.0727 Theoretical3.04 Ask3.1 Theta-0.0278 Intrinsic Value1.77 Volume4 Vega0.055 Time Value1.27 Open Interest1,227 Rho-0.0232 Delta / Theta21.249
0.8	3.9%	0.8	0.85	3	50.00	4.3	0%	4.7	5	0
PRGS Call 50.00 Exp: Sep 19, 2025 Last: 0.8 Chg.: 3.9% SymbolPRGS\|20250919\|50.00C Delta0.2582 Imp Vol0.3837 Bid0.8 Gamma0.0593 Theoretical0.8 Ask0.85 Theta-0.026 Intrinsic Value-4.27 Volume3 Vega0.0458 Time Value5.07 Open Interest985 Rho0.0106 Delta / Theta-9.9324 PRGS Put 50.00 Exp: Sep 19, 2025 Last: 4.3 Chg.: 0% SymbolPRGS\|20250919\|50.00P Delta-0.7453 Imp Vol0.386 Bid4.7 Gamma0.0594 Theoretical4.85 Ask5 Theta-0.0226 Intrinsic Value4.27 Volume0 Vega0.0453 Time Value0.03 Open Interest3,132 Rho-0.0267 Delta / Theta33.012
0.45	0%	0.4	0.45	100	52.50	6.9	0%	6.8	7.1	0
PRGS Call 52.50 Exp: Sep 19, 2025 Last: 0.45 Chg.: 0% SymbolPRGS\|20250919\|52.50C Delta0.1582 Imp Vol0.4034 Bid0.4 Gamma0.0422 Theoretical0.45 Ask0.45 Theta-0.0203 Intrinsic Value-6.77 Volume100 Vega0.0343 Time Value7.22 Open Interest1,976 Rho0.0065 Delta / Theta-7.8012 PRGS Put 52.50 Exp: Sep 19, 2025 Last: 6.9 Chg.: 0% SymbolPRGS\|20250919\|52.50P Delta-0.8589 Imp Vol0.3891 Bid6.8 Gamma0.0415 Theoretical6.95 Ask7.1 Theta-0.015 Intrinsic Value6.77 Volume0 Vega0.0314 Time Value0.13 Open Interest234 Rho-0.027 Delta / Theta57.2128

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	5,282.27	-20.65	-0.39%
NSE All Share	144,628.20	-738.83	-0.51%
US 30	44,923.3	+12.0	+0.03%
US 500	6,446.8	-21.7	-0.34%
FTSE 100	9,138.90	-38.34	-0.42%
DAX	24,359.30	-18.20	-0.07%
South Africa Top 40	94,498.38	-67.81	-0.07%

Brent Oil	65.85	-0.99	-1.48%
Crude Oil WTI	62.80	-1.16	-1.81%
Gold	3,382.60	-0.60	-0.02%
Silver	37.975	-0.094	-0.25%
Copper	4.4925	+0.0130	+0.29%
London Cocoa	5,604.00	+17.00	+0.30%
London Wheat	167.00	-2.40	-1.42%

Nigeria 10Y	15.677	+0.001	+0.01%
Nigeria 2Y	16.823	+0.001	+0.01%
U.K. 10Y	4.6960	+0.0530	+1.14%
Germany 10Y	2.7787	+0.0725	+2.68%
U.S. 10Y	4.328	+0.035	+0.82%
U.S. 5Y	3.845	+0.024	+0.63%
U.S. 2Y	3.759	+0.020	+0.53%

Fidelitybk	20.950	-0.050	-0.24%
Zenith Bank	72.40	+0.40	+0.56%
UBA	48.00	-0.30	-0.62%
First HoldCo	32.85	0.00	0.00%
Guaranty Trust Holding	97.70	+0.50	+0.51%
Sterling Bank	7.500	-0.400	-5.06%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
PRGS	45.73	+0.78	+1.74%
LSAK	4.750	0.000	0.00%
2170	595.0	+10.0	+1.71%
MIR/EUR	0.011	0.000	0.00%
BTCR/USD	0.000405	-0.000003	-0.65%
FTRK	0.43	+0.02	+4.86%
Yelin Lapidot A a.	127.390	+0.080	+0.06%
ICBCCS Innovation.	1.225	+0.011	+0.91%

Market Movers

Name	Last	Chg. %	Vol.
Aiico	3.80	-9.31%	118.00M
Ellah Lakes	14.88	-6.42%	34.24M
First HoldCo	32.85	0.00%	23.96M
Guaranty Trust Holding	97.70	+0.51%	20.67M
UBA	48.00	-0.62%	13.99M
Zenith Bank	72.40	+0.56%	13.81M
Lafarge Africa	138.00	0.00%	5.07M

Name	Last	Chg. %	Vol.
Mutual Benefits Assurance	3.85	+10.00%	102.42M
Ikeja	22.650	+9.95%	4.00M
Wema Bank	22.75	+9.90%	2.11M
Deap Capital Management Trust	1.61	+9.52%	5.87M
Tripple Gee and Co	5.60	+8.32%	483.48K
Dangote Sugar	55.95	+6.57%	3.19M
Fidson	43.900	+5.91%	805.81K

Name	Last	Chg. %	Vol.
Linkassure	2.43	-10.00%	50.01M
International Energy Insurance	3.33	-10.00%	4.58M
Lasaco Assurance PLC	4.05	-10.00%	52.85M
Nem	32.500	-9.97%	607.38K
Meyer	16.75	-9.95%	300.54K
Regal Insurance	1.36	-9.93%	46.96M
Coronation Insurance	3.63	-9.93%	28.60M