Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

29.74 +0.25 +0.85%

20:59:59 - Closed. Currency in USD

After Hours

30.26

+0.52

+1.75%

22:15:18 - Real-time Data

Type: Equity

Market: United States

Volume: 469,485
Bid/Ask: 0.00 / 0.00
Day's Range: 29.23 - 30.08

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

May 27, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.2	15.9	0	15.00	0	0%	0	0.75	0
PRGS Call 15.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260618\|15.00C Delta0 Imp Vol0 Bid13.2 Gamma0 Theoretical0 Ask15.9 Theta0 Intrinsic Value14.74 Volume0 Vega0 Time Value-14.74 Open Interest0 Rho0 Delta / Theta0 PRGS Put 15.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260618\|15.00P Delta-0.0505 Imp Vol1.9939 Bid0 Gamma0.0072 Theoretical0.38 Ask0.75 Theta-0.0342 Intrinsic Value-14.74 Volume0 Vega0.0076 Time Value14.74 Open Interest0 Rho-0.001 Delta / Theta1.4762
0	0%	10.7	13.3	0	17.50	0	0%	0	0.75	0
PRGS Call 17.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260618\|17.50C Delta0 Imp Vol0 Bid10.7 Gamma0 Theoretical0 Ask13.3 Theta0 Intrinsic Value12.24 Volume0 Vega0 Time Value-12.24 Open Interest0 Rho0 Delta / Theta0 PRGS Put 17.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260618\|17.50P Delta-0.0625 Imp Vol1.6117 Bid0 Gamma0.0105 Theoretical0.38 Ask0.75 Theta-0.0327 Intrinsic Value-12.24 Volume0 Vega0.009 Time Value12.24 Open Interest1 Rho-0.0012 Delta / Theta1.9114
0	0%	8.1	10.6	0	20.00	0.05	0%	0.05	0.75	0
PRGS Call 20.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260618\|20.00C Delta0 Imp Vol0 Bid8.1 Gamma0 Theoretical0 Ask10.6 Theta0 Intrinsic Value9.74 Volume0 Vega0 Time Value-9.74 Open Interest1 Rho0 Delta / Theta0 PRGS Put 20.00 Exp: Jun 18, 2026 Last: 0.05 Chg.: 0% SymbolPRGS\|20260618\|20.00P Delta-0.0812 Imp Vol1.3 Bid0.05 Gamma0.0159 Theoretical0.4 Ask0.75 Theta-0.0322 Intrinsic Value-9.74 Volume0 Vega0.0109 Time Value9.79 Open Interest100 Rho-0.0016 Delta / Theta2.5196
					29.74	Price @ May 27, 2026 20:06 GMT
1.35	-12.9%	1.35	1.65	1	30.00	2.34	0%	1.65	2	0
PRGS Call 30.00 Exp: Jun 18, 2026 Last: 1.35 Chg.: -12.9% SymbolPRGS\|20260618\|30.00C Delta0.4967 Imp Vol0.5674 Bid1.35 Gamma0.0964 Theoretical1.5 Ask1.65 Theta-0.0378 Intrinsic Value-0.26 Volume1 Vega0.029 Time Value1.61 Open Interest247 Rho0.008 Delta / Theta-13.1469 PRGS Put 30.00 Exp: Jun 18, 2026 Last: 2.34 Chg.: 0% SymbolPRGS\|20260618\|30.00P Delta-0.5024 Imp Vol0.5697 Bid1.65 Gamma0.0962 Theoretical1.83 Ask2 Theta-0.037 Intrinsic Value0.26 Volume0 Vega0.029 Time Value2.08 Open Interest56 Rho-0.0087 Delta / Theta13.5931
0.55	-21.43%	0.45	0.75	11	32.50	3.9	0%	3.2	3.7	0
PRGS Call 32.50 Exp: Jun 18, 2026 Last: 0.55 Chg.: -21.43% SymbolPRGS\|20260618\|32.50C Delta0.2675 Imp Vol0.5389 Bid0.45 Gamma0.0838 Theoretical0.6 Ask0.75 Theta-0.0296 Intrinsic Value-2.76 Volume11 Vega0.0239 Time Value3.31 Open Interest495 Rho0.0044 Delta / Theta-9.0518 PRGS Put 32.50 Exp: Jun 18, 2026 Last: 3.9 Chg.: 0% SymbolPRGS\|20260618\|32.50P Delta-0.726 Imp Vol0.5533 Bid3.2 Gamma0.0828 Theoretical3.45 Ask3.7 Theta-0.0295 Intrinsic Value2.76 Volume0 Vega0.0242 Time Value1.14 Open Interest74 Rho-0.012 Delta / Theta24.5669
0.25	-16.67%	0.15	0.35	55	35.00	6.98	0%	4.4	6.7	0
PRGS Call 35.00 Exp: Jun 18, 2026 Last: 0.25 Chg.: -16.67% SymbolPRGS\|20260618\|35.00C Delta0.1296 Imp Vol0.561 Bid0.15 Gamma0.0516 Theoretical0.25 Ask0.35 Theta-0.0197 Intrinsic Value-5.26 Volume55 Vega0.0154 Time Value5.51 Open Interest545 Rho0.0022 Delta / Theta-6.5775 PRGS Put 35.00 Exp: Jun 18, 2026 Last: 6.98 Chg.: 0% SymbolPRGS\|20260618\|35.00P Delta-0.8763 Imp Vol0.5513 Bid4.4 Gamma0.0512 Theoretical5.55 Ask6.7 Theta-0.0176 Intrinsic Value5.26 Volume0 Vega0.0148 Time Value1.72 Open Interest2,501 Rho-0.0128 Delta / Theta49.9231

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	9,059.30	-49.90	-0.55%
NSE All Share	249,738.84	-1386.18	-0.55%
US 30	50,710.8	+66.4	+0.13%
US 500	7,529.7	+9.2	+0.12%
FTSE 100	10,505.01	+13.62	+0.13%
DAX	25,177.80	-7.09	-0.03%
South Africa Top 40	107,510.04	-451.97	-0.42%

Brent Oil	92.94	-0.05	-0.05%
Crude Oil WTI	89.78	+1.10	+1.24%
Gold	4,483.05	+1.55	+0.03%
Silver	74.903	+0.008	+0.01%
Copper	6.3375	-0.0008	-0.01%
London Cocoa	3,130.00	-23.00	-0.73%
London Wheat	186.75	-2.00	-1.06%

Nigeria 10Y	14.961	+0.001	+0.01%
Nigeria 2Y	16.746	+0.012	+0.07%
U.K. 10Y	4.8610	-0.0170	-0.35%
Germany 10Y	2.9843	+0.0007	+0.02%
U.S. 10Y	4.482	+0.003	+0.07%
U.S. 5Y	4.181	+0.005	+0.12%
U.S. 2Y	4.039	+0.006	+0.15%

Fidelitybk	21.600	-2.150	-9.05%
Zenith Bank	132.00	+0.05	+0.04%
UBA	44.15	-0.45	-1.01%
First HoldCo	67.50	-2.45	-3.50%
Guaranty Trust Holding	140.00	-4.35	-3.01%
Sterling Bank	7.900	+0.200	+2.60%
Dangote Cement	1,180.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PRGS	29.74	+0.25	+0.85%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	24.60	-1.60%	80.61M
Zenith Bank	132.00	+0.04%	33.83M
UBA	44.15	-1.01%	17.06M
Guaranty Trust Holding	140.00	-3.01%	13.12M
MTN Nigeria	820.00	0.00%	3.50M
Aradel Holdings	1,764.50	0.00%	2.42M
Seplat Petroleum	11,486.20	0.00%	72.11K

Name	Last	Chg. %	Vol.
McNichols	7.92	+10.00%	3.68M
Austin Laz	4.40	+10.00%	1.65M
International Energy Insurance	4.11	+9.89%	12.11M
Learn Africa	12.750	+9.44%	1.52M
Haldane McCall	3.89	+8.06%	536.65K
Etranz	18.000	+5.26%	1.37M
Nascon	220.00	+4.76%	2.01M

Name	Last	Chg. %	Vol.
Dangote Sugar	78.30	-10.00%	4.71M
Transcorp Power	245.50	-9.97%	139.71K
Initiates	27.45	-9.85%	9.67M
Abbey Mortgage Bank	6.20	-9.49%	4.08M
Fidelitybk	21.600	-9.05%	13.09M
Coronation Insurance	2.47	-8.18%	10.58M
Redstarex	34.00	-8.11%	6.55M