Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

PRGS
Progress Software Corp (DE)
stock NASDAQ

At Close
Sep 15, 2026 3:59:51 PM EDT
43.52USD+0.904%(+0.39)583,938
43.40Bid   43.76Ask   0.36Spread
Pre-market
Sep 15, 2026 8:36:30 AM EDT
42.94USD-0.441%(-0.19)430
After-hours
Sep 14, 2026 4:13:30 PM EDT
43.99USD+1.899%(+0.82)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
313878185247


PRGS Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

PRGS Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

PRGS Jan 21, 2028 Exp. - Max Pain @ $40.00

Puts
Calls


PRGS Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C4.50+125.00%4508-31PRGS280121C00070000
65.00 C2.60+4.00%13406-09PRGS280121C00065000
60.00 C5.00-13.34%2444509-09PRGS280121C00060000
55.00 C6.38+155.20%412009-14PRGS280121C00055000
52.50 C8.77-2.56%118009-03PRGS280121C00052500
50.00 C7.50+44.23%14106-01PRGS280121C00050000
47.50 C6.00+100.00%1605-29PRGS280121C00047500
45.00 C8.85-22.37%94709-11PRGS280121C00045000
42.50 C9.90-20.80%3809-11PRGS280121C00042500
40.00 C11.40+26.67%19907-08PRGS280121C00040000
37.50 C8.48-29.33%2206-04PRGS280121C00037500
35.00 C8.60-23.89%305806-16PRGS280121C00035000
32.50 C9.72+70.53%1706-15PRGS280121C00032500
30.00 C10.77+9.90%14106-15PRGS280121C00030000
27.50 C17.60+63.11%1307-01PRGS280121C00027500
25.00 C10.40+26.83%1404-14PRGS280121C00025000
22.50 C22.00+100.00%1907-28PRGS280121C00022500
20.00 C22.00+89.98%106507-10PRGS280121C00020000
17.50 C17.50-2.56%21506-26PRGS280121C00017500
15.00 C25.93-0.27%2207-21PRGS280121C00015000
Puts
StrikePriceChangeVolOILastContract Name
70.00 P28.300%6301-21PRGS280121P00070000
65.00 P00%0PRGS280121P00065000
60.00 P00%0PRGS280121P00060000
55.00 P25.52+43.37%2205-29PRGS280121P00055000
52.50 P00%0PRGS280121P00052500
50.00 P00%0PRGS280121P00050000
47.50 P00%0PRGS280121P00047500
45.00 P9.30-10.58%2318010-09PRGS280121P00045000
42.50 P7.46-51.99%2308-31PRGS280121P00042500
40.00 P13.50+90.14%28606-26PRGS280121P00040000
37.50 P13.64+135.17%23405-12PRGS280121P00037500
35.00 P4.75-54.76%1508-31PRGS280121P00035000
32.50 P4.10-58.59%57109-02PRGS280121P00032500
30.00 P5.00+42.86%2202-12PRGS280121P00030000
27.50 P00%0PRGS280121P00027500
25.00 P2.50-59.02%1508-20PRGS280121P00025000
22.50 P2.10-58.00%1108-11PRGS280121P00022500
20.00 P1.050.00%404009-02PRGS280121P00020000
17.50 P00%0PRGS280121P00017500
15.00 P00%0PRGS280121P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC