Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

39.97 -1.02 -2.49%

04:32:01 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,247,234
Bid/Ask: 0.00 / 0.00
Day's Range: 39.30 - 41.26

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 03, 2026 19:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.2	16.2	0	25.00	0.05	0%	0	0.05	0
PRGS Call 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260220\|25.00C Delta0.9765 Imp Vol1.1371 Bid13.2 Gamma0.0056 Theoretical14.7 Ask16.2 Theta-0.016 Intrinsic Value14.77 Volume0 Vega0.0046 Time Value-14.77 Open Interest0 Rho0.0108 Delta / Theta-61.1697 PRGS Put 25.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolPRGS\|20260220\|25.00P Delta-0.0148 Imp Vol1.0347 Bid0 Gamma0.0042 Theoretical0.05 Ask0.05 Theta-0.0097 Intrinsic Value-14.77 Volume0 Vega0.0032 Time Value14.82 Open Interest123 Rho-0.0003 Delta / Theta1.5252
0	0%	11.4	14.2	0	27.50	0.03	0%	0	0.05	0
PRGS Call 27.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260220\|27.50C Delta0.9009 Imp Vol1.5003 Bid11.4 Gamma0.0135 Theoretical12.8 Ask14.2 Theta-0.0659 Intrinsic Value12.27 Volume0 Vega0.0148 Time Value-12.27 Open Interest0 Rho0.0103 Delta / Theta-13.662 PRGS Put 27.50 Exp: Feb 20, 2026 Last: 0.03 Chg.: 0% SymbolPRGS\|20260220\|27.50P Delta-0.018 Imp Vol0.844 Bid0 Gamma0.0061 Theoretical0.05 Ask0.05 Theta-0.0093 Intrinsic Value-12.27 Volume0 Vega0.0038 Time Value12.3 Open Interest36 Rho-0.0003 Delta / Theta1.9241
13.79	0%	8.9	11.7	0	30.00	0.07	0%	0	0.1	0
PRGS Call 30.00 Exp: Feb 20, 2026 Last: 13.79 Chg.: 0% SymbolPRGS\|20260220\|30.00C Delta0.8813 Imp Vol1.2257 Bid8.9 Gamma0.0189 Theoretical10.3 Ask11.7 Theta-0.0616 Intrinsic Value9.77 Volume0 Vega0.0169 Time Value4.02 Open Interest2 Rho0.0114 Delta / Theta-14.3017 PRGS Put 30.00 Exp: Feb 20, 2026 Last: 0.07 Chg.: 0% SymbolPRGS\|20260220\|30.00P Delta-0.0366 Imp Vol0.7547 Bid0 Gamma0.0124 Theoretical0.1 Ask0.1 Theta-0.0151 Intrinsic Value-9.77 Volume0 Vega0.0069 Time Value9.84 Open Interest456 Rho-0.0007 Delta / Theta2.4199
					39.77	Price @ Feb 03, 2026 19:36 GMT
2.5	0%	0.95	1.4	0	40.00	0.9	0%	1.5	1.8	0
PRGS Call 40.00 Exp: Feb 20, 2026 Last: 2.5 Chg.: 0% SymbolPRGS\|20260220\|40.00C Delta0.4736 Imp Vol0.3944 Bid0.95 Gamma0.118 Theoretical1.18 Ask1.4 Theta-0.0403 Intrinsic Value-0.23 Volume0 Vega0.034 Time Value2.73 Open Interest333 Rho0.0082 Delta / Theta-11.7557 PRGS Put 40.00 Exp: Feb 20, 2026 Last: 0.9 Chg.: 0% SymbolPRGS\|20260220\|40.00P Delta-0.522 Imp Vol0.4261 Bid1.5 Gamma0.1096 Theoretical1.65 Ask1.8 Theta-0.0416 Intrinsic Value0.23 Volume0 Vega0.034 Time Value0.67 Open Interest3,084 Rho-0.0089 Delta / Theta12.5575
0.55	-38.89%	0.35	0.65	2	42.50	3.7	0%	3.1	3.6	0
PRGS Call 42.50 Exp: Feb 20, 2026 Last: 0.55 Chg.: -38.89% SymbolPRGS\|20260220\|42.50C Delta0.2511 Imp Vol0.4499 Bid0.35 Gamma0.0828 Theoretical0.55 Ask0.65 Theta-0.0365 Intrinsic Value-2.73 Volume2 Vega0.0272 Time Value3.28 Open Interest670 Rho0.0044 Delta / Theta-6.8864 PRGS Put 42.50 Exp: Feb 20, 2026 Last: 3.7 Chg.: 0% SymbolPRGS\|20260220\|42.50P Delta-0.7643 Imp Vol0.4249 Bid3.1 Gamma0.0852 Theoretical3.35 Ask3.6 Theta-0.0313 Intrinsic Value2.73 Volume0 Vega0.0262 Time Value0.97 Open Interest141 Rho-0.012 Delta / Theta24.3836
0.3	-18.92%	0.2	0.3	8	45.00	5.8	0%	3.7	5.8	0
PRGS Call 45.00 Exp: Feb 20, 2026 Last: 0.3 Chg.: -18.92% SymbolPRGS\|20260220\|45.00C Delta0.1397 Imp Vol0.5175 Bid0.2 Gamma0.0502 Theoretical0.3 Ask0.3 Theta-0.0292 Intrinsic Value-5.23 Volume8 Vega0.019 Time Value5.53 Open Interest944 Rho0.0024 Delta / Theta-4.7913 PRGS Put 45.00 Exp: Feb 20, 2026 Last: 5.8 Chg.: 0% SymbolPRGS\|20260220\|45.00P Delta0 Imp Vol0 Bid3.7 Gamma0 Theoretical0 Ask5.8 Theta0 Intrinsic Value5.23 Volume0 Vega0 Time Value0.57 Open Interest1,047 Rho0 Delta / Theta0

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,401.96	+104.88	+1.67%
Nikkei 225	54,720.66	+2065.48	+3.92%
Shanghai	4,067.74	+51.99	+1.29%
US 500	6,907.9	-68.6	-0.98%
US Tech 100	25,270.7	-467.9	-1.82%
DAX	24,775.35	-22.17	-0.09%
Dollar Index	97.270	-0.222	-0.23%

Crude Oil WTI	63.89	+1.75	+2.82%
Brent Oil	67.97	+1.67	+2.52%
Natural Gas	3.342	+0.105	+3.24%
Gold	4,968.31	+315.71	+6.79%
Silver	84.758	+7.748	+10.06%
US Soybeans	1,066.88	+6.88	+0.65%
Copper	6.0890	+0.2635	+4.52%

Philippines 2Y	4.935	-0.031	-0.62%
Philippines 10Y	5.906	-0.058	-0.97%
Philippines 20Y	6.337	-0.023	-0.36%
U.S. 2Y	3.568	-0.002	-0.06%
U.S. 10Y	4.267	-0.010	-0.23%
U.S. 30Y	4.902	-0.007	-0.14%
Germany 10Y	2.8812	-0.0078	-0.27%

Alphabet C	341.01	-3.89	-1.13%
Golden Haven	608.00	-59.00	-8.85%
Anheuser Busch ADR	73.58	+1.13	+1.55%
Booking	4,630.29	-491.96	-9.60%
Apple	269.53	-0.48	-0.18%
Alibaba ADR	163.32	-5.07	-3.01%
Tesla	420.11	-1.70	-0.40%

Recent Quotes

Name	Price	Chg.	Chg. %
PRGS	39.97	-1.02	-2.49%
Invesco Markets I.	5.77	0.00	0.00%
ASIZo	126.50	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
RL Commercial REIT	7.57	0.00%	31.25M
Apex Mining	13.1000	+8.26%	25.24M
SM Prime	22.000	+4.27%	11.02M
BDO Unibank	140.00	+2.26%	2.91M
International Container	668.000	+1.98%	2.55M
SM Investments	703.00	+0.43%	656.42K
PLDT	1,400.00	+2.56%	247.05K

Name	Last	Chg. %	Vol.
Makati Finance	2.500	+31.58%	5.00K
Easycall Communications	3.290	+24.15%	40.00K
Marcventures	0.9200	+15.00%	30.98M
Manila Broadcasting Co	7.000	+12.90%	1.10K
Dominion Holdings	4.640	+10.74%	8.70M
United Paragon Mining	0.0049	+8.89%	29.00M
AllDay Marts	0.038	+8.57%	61.10M

Name	Last	Chg. %	Vol.
Uniholdings	112.50	-13.46%	10.00
Anchor Land	4.000	-10.71%	8.00K
Philippine Estates	0.300	-10.45%	80.00K
Golden Haven	608.00	-8.85%	800.00
Macay	5.890	-8.68%	10.20K
Imperial Resources	0.97	-7.62%	11.00K
Supercity Realty Dev	16.66	-7.44%	2.50K