Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

42.83 0.00 0.00%

02:29:59 - Closed. Currency in USD

Type: Equity

Market: United States

Volume: 156,876
Bid/Ask: 0.00 / 0.00
Day's Range: 42.31 - 43.09

General
Chart
- Streaming Chart
- 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

Dec 24, 2025 18:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.5	22.4	0	22.50	0	0%	0	0.75	0
PRGS Call 22.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|22.50C Delta0 Imp Vol0 Bid18.5 Gamma0 Theoretical0 Ask22.4 Theta0 Intrinsic Value20.33 Volume0 Vega0 Time Value-20.33 Open Interest0 Rho0 Delta / Theta0 PRGS Put 22.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|22.50P Delta-0.0633 Imp Vol2.0351 Bid0 Gamma0.0056 Theoretical0.75 Ask0.75 Theta-0.0591 Intrinsic Value-20.33 Volume0 Vega0.0134 Time Value20.33 Open Interest0 Rho-0.002 Delta / Theta1.0699
0	0%	16	19.9	0	25.00	0	0%	0	0.75	0
PRGS Call 25.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|25.00C Delta0 Imp Vol0 Bid16 Gamma0 Theoretical0 Ask19.9 Theta0 Intrinsic Value17.83 Volume0 Vega0 Time Value-17.83 Open Interest0 Rho0 Delta / Theta0 PRGS Put 25.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|25.00P Delta-0.0732 Imp Vol1.7619 Bid0 Gamma0.0073 Theoretical0.75 Ask0.75 Theta-0.0572 Intrinsic Value-17.83 Volume0 Vega0.015 Time Value17.83 Open Interest0 Rho-0.0023 Delta / Theta1.2781
0	0%	13.5	17.4	0	27.50	0	0%	0	0.75	0
PRGS Call 27.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|27.50C Delta0 Imp Vol0 Bid13.5 Gamma0 Theoretical0 Ask17.4 Theta0 Intrinsic Value15.33 Volume0 Vega0 Time Value-15.33 Open Interest0 Rho0 Delta / Theta0 PRGS Put 27.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|27.50P Delta-0.0849 Imp Vol1.5132 Bid0 Gamma0.0095 Theoretical0.75 Ask0.75 Theta-0.055 Intrinsic Value-15.33 Volume0 Vega0.0168 Time Value15.33 Open Interest0 Rho-0.0026 Delta / Theta1.5438
					42.83	Price @ Dec 24, 2025 18:06 GMT
1.05	0%	0.9	2.25	6	45.00	2.8	0%	2.4	3.6	0
PRGS Call 45.00 Exp: Jan 16, 2026 Last: 1.05 Chg.: 0% SymbolPRGS\|20260116\|45.00C Delta0.3599 Imp Vol0.4199 Bid0.9 Gamma0.0824 Theoretical1.05 Ask2.25 Theta-0.0376 Intrinsic Value-2.17 Volume6 Vega0.0404 Time Value3.22 Open Interest648 Rho0.0091 Delta / Theta-9.5661 PRGS Put 45.00 Exp: Jan 16, 2026 Last: 2.8 Chg.: 0% SymbolPRGS\|20260116\|45.00P Delta-0.6368 Imp Vol0.4304 Bid2.4 Gamma0.081 Theoretical3 Ask3.6 Theta-0.0364 Intrinsic Value2.17 Volume0 Vega0.0405 Time Value0.63 Open Interest16 Rho-0.0155 Delta / Theta17.4965
0.3	0%	0.2	0.5	0	47.50	0	0%	3.3	5.6	0
PRGS Call 47.50 Exp: Jan 16, 2026 Last: 0.3 Chg.: 0% SymbolPRGS\|20260116\|47.50C Delta0.1665 Imp Vol0.3819 Bid0.2 Gamma0.0605 Theoretical0.35 Ask0.5 Theta-0.0228 Intrinsic Value-4.67 Volume0 Vega0.027 Time Value4.97 Open Interest99 Rho0.0043 Delta / Theta-7.3182 PRGS Put 47.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|47.50P Delta0 Imp Vol0 Bid3.3 Gamma0 Theoretical0 Ask5.6 Theta0 Intrinsic Value4.67 Volume0 Vega0 Time Value-4.67 Open Interest0 Rho0 Delta / Theta0
0.35	250%	0.05	0.3	1	50.00	0	0%	5.7	8.4	0
PRGS Call 50.00 Exp: Jan 16, 2026 Last: 0.35 Chg.: 250% SymbolPRGS\|20260116\|50.00C Delta0.0873 Imp Vol0.4199 Bid0.05 Gamma0.035 Theoretical0.18 Ask0.3 Theta-0.0158 Intrinsic Value-7.17 Volume1 Vega0.0171 Time Value7.52 Open Interest196 Rho0.0023 Delta / Theta-5.5092 PRGS Put 50.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|50.00P Delta-0.9321 Imp Vol0.3945 Bid5.7 Gamma0.0315 Theoretical7.05 Ask8.4 Theta-0.0105 Intrinsic Value7.17 Volume0 Vega0.014 Time Value-7.17 Open Interest0 Rho-0.0154 Delta / Theta89.0569

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	26,142.10	-35.05	-0.13%
BSE Sensex	85,408.70	-116.14	-0.14%
Nifty Bank	59,183.60	-115.95	-0.20%
Nifty 50 Futures	26,164.10	-42.80	-0.16%
US 500	6,928.9	+19.1	+0.28%
FTSE 100	9,870.68	-18.54	-0.19%
Dollar Index	97.650	+0.037	+0.04%

Gold	4,505.40	-0.30	-0.01%
Crude Oil WTI	58.40	+0.02	+0.03%
Brent Oil	62.29	-0.09	-0.14%
Natural Gas	4.249	-0.159	-3.61%
Silver	71.875	+0.738	+1.04%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	968.95	-2.95	-0.30%
NTPC	322.55	-0.70	-0.22%
ICICI Bank	1,359.80	-3.20	-0.23%
Reliance Industries	1,558.20	-12.50	-0.80%
DLF	694.90	+0.65	+0.09%
Tata Motors	359.20	-4.05	-1.11%
Tata Steel Ltd	170.07	-0.83	-0.49%

USD/INR	89.664	+0.248	+0.28%
EUR/USD	1.1779	-0.0014	-0.12%
GBP/USD	1.3505	+0.0007	+0.05%
USD/JPY	155.92	-0.34	-0.22%
GBP/INR	121.258	+0.403	+0.33%
EUR/INR	105.7590	+0.2720	+0.26%
USD/CAD	1.3676	-0.0017	-0.12%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PRGS	42.83	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Billionbrains Garage Ventures	163.63	+1.75%	156.14M
Jupiter Wagons	340.60	+1.40%	49.03M
Hindustan Copper	436.550	+7.05%	47.33M
V I P Industries	408.15	+11.90%	41.82M
V I P Industries	408.05	+11.61%	38.24M
JBM Auto	639.95	+10.73%	35.99M
Reliance Industries	1,558.20	-0.80%	8.82M

Name	Last	Chg. %	Vol.
Modi Rubber	152.28	+20.00%	591.34K
Shyamkamal Investments	12.36	+20.00%	505.90K
Oval Projects Engineering	62.40	+20.00%	198.40K
Modi Rubber	152.55	+19.98%	53.13K
GCM Commodity & Derivatives	5.02	+19.81%	12.00K
Teamo Productions HQ	0.86	+19.44%	8.09M
Hi Green Carbon	157.55	+19.13%	99.20K

Name	Last	Chg. %	Vol.
Aarti Surfactants Prf	138.10	-19.57%	0.10K
Fabino Life Sciences	16.75	-19.28%	3.00K
Magenta Lifecare	12.70	-18.06%	12.00K
Nexus Commodities and Tech	13.26	-15.00%	1.42K
Gujarat Winding Systems	5.81	-14.43%	1.75K
BCL Enterprises	0.46	-11.54%	271.23K
Jaihind Synthetics	42.50	-11.46%	98.24K