[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRGS":3,"homepage-market-summary":31,"stock-options-PRGS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRGS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Progress Software Corp (DE)","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Progress Software Corp provides software products that enable customers to develop, deploy, and manage AI-powered applications and digital experiences. The Company operates across North America, Latin America, Europe, the Middle East and Africa (EMEA), and Asia Pacific through subsidiaries and distributors, generating a majority of its revenue from the United States. Its product portfolio includes Progress Agentic RAG, Automate MFT, Chef, Corticon, DataDirect, Developer Tools, Flowmon, Kemp LoadMaster, MarkLogic, MOVEit, OpenEdge, Semaphore, ShareFile, Sitefinity, and WhatsUp Gold, offering solutions for application development, data connectivity, DevOps automation, managed file transfer, network security, and digital experience. It generates maximum revenue from the United States.","2,801","Burlington, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},37.21,37.48,37.59,36.56,37.2,0.01,0.03,694645.439008,11739,37.1032,47.25,23.82,778352.0122799084,57.1,8856,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":211,"updated_at":490,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},5,2955,1.5,[186,187,191,195,199,203,207],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",43,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",71,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",99,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",162,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2028-01-21",470,"280121",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2028-12-15",799,"281215",[212,231,251,272,296,322,346,369,391,412,431,450,467,482],{"strike":213,"call":214,"put":222,"callItm":74,"putItm":14,"isAtm":14},25,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":221,"in_the_money":74},"PRGS  261016C00025000",11.4,13.8,0,0.5096,1,0.005661,{"contract_symbol":223,"symbol":223,"bid":218,"ask":224,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":14},"PRGS  261016P00025000",0.75,1.1128,-0.005696,0.002574,-0.006189,0.00092,-0.000051,{"strike":232,"call":233,"put":242,"callItm":74,"putItm":14,"isAtm":14},27.5,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":74},"PRGS  261016C00027500",9.3,10.8,0.999982,0.000026,-0.000013,0.000004,0.006227,{"contract_symbol":243,"symbol":243,"bid":218,"ask":244,"last":244,"change":218,"changePercent":9,"volume":218,"openInterest":245,"open_interest":245,"iv":225,"implied_volatility":225,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":14},"PRGS  261016P00027500",0.05,22,-0.024922,0.009243,-0.022222,0.003304,-0.000227,{"strike":252,"call":253,"put":263,"callItm":74,"putItm":14,"isAtm":14},30,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":257,"change":218,"changePercent":9,"volume":218,"openInterest":220,"open_interest":220,"iv":219,"implied_volatility":219,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":74},"PRGS  261016C00030000",6.8,8.3,7.66,0.998665,0.001519,-0.000766,0.000249,0.006782,{"contract_symbol":264,"symbol":264,"bid":218,"ask":224,"last":265,"change":218,"changePercent":9,"volume":218,"openInterest":266,"open_interest":266,"iv":225,"implied_volatility":225,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":14},"PRGS  261016P00030000",0.02,57,-0.074694,0.022376,-0.053797,0.007997,-0.000688,{"strike":273,"call":274,"put":286,"callItm":74,"putItm":14,"isAtm":14},32.5,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":218,"changePercent":9,"volume":218,"openInterest":279,"open_interest":279,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":74},"PRGS  261016C00032500",4.5,5.7,7.2,3,0.5197,0.97279,0.021302,-0.011169,0.003555,0.007121,{"contract_symbol":287,"symbol":287,"bid":218,"ask":224,"last":288,"change":218,"changePercent":9,"volume":218,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"PRGS  261016P00032500",0.17,28,0.8967,-0.123121,0.040082,-0.06257,0.011543,-0.001124,{"strike":297,"call":298,"put":310,"callItm":74,"putItm":14,"isAtm":74},35,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":218,"changePercent":9,"volume":218,"openInterest":303,"open_interest":303,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":74},"PRGS  261016C00035000",2.2,3.4,2,90,0.4748,0.855618,0.084453,-0.036971,0.01288,0.006648,{"contract_symbol":311,"symbol":311,"bid":244,"ask":312,"last":313,"change":314,"changePercent":9,"volume":279,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"PRGS  261016P00035000",0.8,0.25,-0.15,247,0.6285,-0.205615,0.079906,-0.06129,0.016131,-0.001851,{"strike":323,"call":324,"put":336,"callItm":14,"putItm":74,"isAtm":74},37.5,{"contract_symbol":325,"symbol":325,"bid":244,"ask":326,"last":327,"change":328,"changePercent":9,"volume":220,"openInterest":329,"open_interest":329,"iv":330,"implied_volatility":330,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"PRGS  261016C00037500",3.2,1.1,0.37,36,0.5834,0.536807,0.120144,-0.079398,0.022513,0.004262,{"contract_symbol":337,"symbol":337,"bid":218,"ask":338,"last":220,"change":218,"changePercent":9,"volume":218,"openInterest":339,"open_interest":339,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":74},"PRGS  261016P00037500",1.45,60,0.3872,-0.459299,0.180837,-0.05265,0.022491,-0.004097,{"strike":347,"call":348,"put":359,"callItm":14,"putItm":74,"isAtm":14},40,{"contract_symbol":349,"symbol":349,"bid":218,"ask":350,"last":351,"change":218,"changePercent":9,"volume":218,"openInterest":352,"open_interest":352,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":14},"PRGS  261016C00040000",0.4,0.26,396,0.3878,0.157761,0.109684,-0.032031,0.013662,0.001305,{"contract_symbol":360,"symbol":360,"bid":361,"ask":326,"last":301,"change":218,"changePercent":9,"volume":218,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":74},"PRGS  261016P00040000",2.35,70,0.5492,-0.754311,0.101162,-0.059233,0.017843,-0.007062,{"strike":370,"call":371,"put":381,"callItm":14,"putItm":74,"isAtm":14},42.5,{"contract_symbol":372,"symbol":372,"bid":218,"ask":373,"last":244,"change":218,"changePercent":9,"volume":220,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"PRGS  261016C00042500",0.55,373,0.5934,0.095196,0.050339,-0.03441,0.009593,0.000779,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":276,"change":218,"changePercent":9,"volume":218,"openInterest":178,"open_interest":178,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":74},"PRGS  261016P00042500",4.4,5.6,0.5939,-0.904581,0.050379,-0.034501,0.00961,-0.008844,{"strike":392,"call":393,"put":401,"callItm":14,"putItm":74,"isAtm":14},45,{"contract_symbol":394,"symbol":394,"bid":218,"ask":350,"last":265,"change":218,"changePercent":9,"volume":218,"openInterest":395,"open_interest":395,"iv":375,"implied_volatility":375,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":14},"PRGS  261016C00045000",171,0.025615,0.017738,-0.012125,0.00338,0.000211,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":218,"changePercent":9,"volume":218,"openInterest":406,"open_interest":406,"iv":385,"implied_volatility":385,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":74},"PRGS  261016P00045000",6.7,8.2,8.25,24,-0.974271,0.017787,-0.012181,0.003393,-0.009978,{"strike":413,"call":414,"put":422,"callItm":14,"putItm":74,"isAtm":14},47.5,{"contract_symbol":415,"symbol":415,"bid":218,"ask":373,"last":21,"change":218,"changePercent":9,"volume":218,"openInterest":416,"open_interest":416,"iv":375,"implied_volatility":375,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"PRGS  261016C00047500",1000,0.005308,0.004535,-0.0031,0.000864,0.000044,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":385,"implied_volatility":385,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":74},"PRGS  261016P00047500",9.2,10.7,-0.994654,0.00456,-0.003123,0.00087,-0.010712,{"strike":432,"call":433,"put":441,"callItm":14,"putItm":74,"isAtm":14},50,{"contract_symbol":434,"symbol":434,"bid":218,"ask":244,"last":22,"change":218,"changePercent":9,"volume":218,"openInterest":435,"open_interest":435,"iv":375,"implied_volatility":375,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"PRGS  261016C00050000",251,0.000875,0.000886,-0.000606,0.000169,0.000007,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":385,"implied_volatility":385,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":74},"PRGS  261016P00050000",11.3,13.7,-0.999116,0.000894,-0.000612,0.00017,-0.011315,{"strike":451,"call":452,"put":459,"callItm":14,"putItm":74,"isAtm":14},52.5,{"contract_symbol":453,"symbol":453,"bid":218,"ask":244,"last":265,"change":218,"changePercent":9,"volume":218,"openInterest":454,"open_interest":454,"iv":375,"implied_volatility":375,"delta":455,"gamma":456,"theta":457,"vega":238,"rho":458,"in_the_money":14},"PRGS  261016C00052500",112,0.000118,0.000138,-0.000094,0.000001,{"contract_symbol":460,"symbol":460,"bid":217,"ask":461,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":385,"implied_volatility":385,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":74},"PRGS  261016P00052500",16.2,-0.99988,0.00014,-0.000096,0.000027,-0.011888,{"strike":468,"call":469,"put":476,"callItm":14,"putItm":74,"isAtm":14},55,{"contract_symbol":470,"symbol":470,"bid":218,"ask":224,"last":471,"change":218,"changePercent":9,"volume":218,"openInterest":279,"open_interest":279,"iv":375,"implied_volatility":375,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":218,"in_the_money":14},"PRGS  261016C00055000",0.1,0.000014,0.000018,-0.000012,0.000003,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":385,"implied_volatility":385,"delta":480,"gamma":473,"theta":474,"vega":475,"rho":481,"in_the_money":74},"PRGS  261016P00055000",16.3,18.7,-0.999986,-0.012455,{"strike":339,"call":483,"put":485,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":484,"symbol":484,"bid":218,"ask":224,"last":21,"change":218,"changePercent":9,"volume":218,"openInterest":279,"open_interest":279,"iv":375,"implied_volatility":375,"delta":218,"gamma":218,"theta":218,"vega":218,"rho":218,"in_the_money":14},"PRGS  261016C00060000",{"contract_symbol":486,"symbol":486,"bid":487,"ask":406,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":385,"implied_volatility":385,"delta":488,"gamma":218,"theta":218,"vega":218,"rho":489,"in_the_money":74},"PRGS  261016P00060000",21,-1,-0.013587,"2026-10-08T13:37:33.953973+00:00"]