Breaking News

Progress Software Corporation (PRGS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

42.25 -1.59 -3.62%

04:00:00 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 205,307
Bid/Ask: 0.00 / 0.00
Day's Range: 42.24 - 43.85

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

Jan 13, 2026 19:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	19	22	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 Delta0.9531 Imp Vol4.8246 Bid19 Gamma0.0053 Theoretical20.5 Ask22 Theta-0.3038 Intrinsic Value19.99 Volume0 Vega0.0038 Time Value-19.99 Open Interest0 Rho0.0015 Delta / Theta-3.1378 PRGS Put 22.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|22.50P Delta-0.0647 Imp Vol5.5644 Bid0 Gamma0.0059 Theoretical0.75 Ask0.75 Theta-0.4519 Intrinsic Value-19.99 Volume0 Vega0.0049 Time Value19.99 Open Interest0 Rho-0.0003 Delta / Theta0.1431
0	0%	17	19.7	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 Delta0.9234 Imp Vol4.8572 Bid17 Gamma0.0077 Theoretical18.35 Ask19.7 Theta-0.4491 Intrinsic Value17.49 Volume0 Vega0.0055 Time Value-17.49 Open Interest0 Rho0.0016 Delta / Theta-2.0561 PRGS Put 25.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|25.00P Delta-0.0749 Imp Vol4.806 Bid0 Gamma0.0076 Theoretical0.75 Ask0.75 Theta-0.4371 Intrinsic Value-17.49 Volume0 Vega0.0055 Time Value17.49 Open Interest0 Rho-0.0003 Delta / Theta0.1714
0	0%	14.6	16.4	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 Delta0.9365 Imp Vol3.5272 Bid14.6 Gamma0.0091 Theoretical15.5 Ask16.4 Theta-0.2828 Intrinsic Value14.99 Volume0 Vega0.0048 Time Value-14.99 Open Interest0 Rho0.0019 Delta / Theta-3.3118 PRGS Put 27.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPRGS\|20260116\|27.50P Delta-0.0872 Imp Vol4.1152 Bid0 Gamma0.01 Theoretical0.75 Ask0.75 Theta-0.4195 Intrinsic Value-14.99 Volume0 Vega0.0061 Time Value14.99 Open Interest0 Rho-0.0003 Delta / Theta0.2078
					42.49	Price @ Jan 13, 2026 19:36 GMT
1.17	0%	0.75	1.45	3	42.50	1.5	0%	0.5	1.4	0
PRGS Call 42.50 Exp: Jan 16, 2026 Last: 1.17 Chg.: 0% SymbolPRGS\|20260116\|42.50C Delta0.5241 Imp Vol0.7356 Bid0.75 Gamma0.1403 Theoretical1.17 Ask1.45 Theta-0.1895 Intrinsic Value-0.01 Volume3 Vega0.0154 Time Value1.18 Open Interest120 Rho0.0017 Delta / Theta-2.7657 PRGS Put 42.50 Exp: Jan 16, 2026 Last: 1.5 Chg.: 0% SymbolPRGS\|20260116\|42.50P Delta-0.4761 Imp Vol0.6422 Bid0.5 Gamma0.1607 Theoretical0.95 Ask1.4 Theta-0.1634 Intrinsic Value0.01 Volume0 Vega0.0154 Time Value1.49 Open Interest23 Rho-0.0015 Delta / Theta2.9137
0.35	0%	0.05	0.65	10	45.00	5.05	0%	1.3	3.5	0
PRGS Call 45.00 Exp: Jan 16, 2026 Last: 0.35 Chg.: 0% SymbolPRGS\|20260116\|45.00C Delta0.218 Imp Vol0.7511 Bid0.05 Gamma0.1016 Theoretical0.35 Ask0.65 Theta-0.1428 Intrinsic Value-2.51 Volume10 Vega0.0114 Time Value2.86 Open Interest550 Rho0.0007 Delta / Theta-1.527 PRGS Put 45.00 Exp: Jan 16, 2026 Last: 5.05 Chg.: 0% SymbolPRGS\|20260116\|45.00P Delta0 Imp Vol0 Bid1.3 Gamma0 Theoretical0 Ask3.5 Theta0 Intrinsic Value2.51 Volume0 Vega0 Time Value2.54 Open Interest26 Rho0 Delta / Theta0
0.17	0%	0.05	0.1	0	47.50	6.2	0%	3.6	5.4	0
PRGS Call 47.50 Exp: Jan 16, 2026 Last: 0.17 Chg.: 0% SymbolPRGS\|20260116\|47.50C Delta0.0607 Imp Vol0.762 Bid0.05 Gamma0.0408 Theoretical0.08 Ask0.1 Theta-0.059 Intrinsic Value-5.01 Volume0 Vega0.0046 Time Value5.18 Open Interest117 Rho0.0002 Delta / Theta-1.0276 PRGS Put 47.50 Exp: Jan 16, 2026 Last: 6.2 Chg.: 0% SymbolPRGS\|20260116\|47.50P Delta0 Imp Vol0 Bid3.6 Gamma0 Theoretical0 Ask5.4 Theta0 Intrinsic Value5.01 Volume0 Vega0 Time Value1.19 Open Interest1 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	6,408.76	-11.20	-0.17%
Nikkei 225	53,549.16	+1609.27	+3.10%
Shanghai	4,138.76	-26.53	-0.64%
US 500	6,950.9	-26.4	-0.38%
US Tech 100	25,689.5	-98.2	-0.38%
DAX	25,411.44	+6.10	+0.02%
Dollar Index	98.905	+0.279	+0.28%

Crude Oil WTI	61.01	+1.69	+2.85%
Brent Oil	65.38	+1.51	+2.36%
Natural Gas	3.396	-0.013	-0.38%
Gold	4,603.46	-11.24	-0.24%
Silver	87.343	+2.252	+2.65%
US Soybeans	1,039.00	-10.00	-0.95%
Copper	6.0105	-0.0210	-0.35%

Philippines 2Y	5.148	-0.029	-0.56%
Philippines 10Y	5.977	-0.004	-0.07%
Philippines 20Y	6.385	+0.028	+0.44%
U.S. 2Y	3.528	-0.019	-0.54%
U.S. 10Y	4.171	-0.015	-0.36%
U.S. 30Y	4.828	-0.012	-0.25%
Germany 10Y	2.8118	-0.0012	-0.04%

Alphabet C	336.65	+3.92	+1.18%
Golden Haven	1,020.00	0.00	0.00%
Anheuser Busch ADR	67.77	+1.03	+1.54%
Booking	5,288.62	-102.90	-1.91%
Apple	259.37	-0.88	-0.34%
Alibaba ADR	167.54	+1.23	+0.74%
Tesla	446.43	-2.53	-0.56%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PRGS	42.25	-1.59	-3.62%

Market Movers

Name	Last	Chg. %	Vol.
RL Commercial REIT	7.94	-1.37%	40.21M
Philex Mining	11.680	+2.64%	22.09M
Universal Robina	73.00	+2.82%	3.86M
BDO Unibank	141.20	-0.91%	2.71M
International Container	630.000	+0.64%	1.48M
Jollibee Foods	207.00	-0.29%	1.30M
Manila Electric	577.00	-2.20%	412.05K

Name	Last	Chg. %	Vol.
IPM	1.800	+12.50%	1.00K
Omico	0.1110	+9.90%	540.00K
Manila Bulletin	0.186	+9.41%	20.00K
Victorias Milling Company	2.150	+9.14%	547.00K
Jackstones	2.050	+9.04%	20.00K
Manila Mining B	0.0080	+8.11%	41.00M
Primex	1.240	+6.90%	2.00K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	18.52	-25.17%	19.50K
Seafront Resources	2.010	-13.36%	1.00K
Philippine Racing Club	5.830	-11.67%	0.30K
Metro Alliance Holdings Equities	0.40	-11.11%	30.00K
Asiabest Group	16.380	-9.00%	21.20K
Mabuhay Vinyl	4.900	-8.24%	7.70K
Zeus	0.068	-8.11%	60.00K