Options Chain for PROG HOLDINGS INC COM NPV (PRG) - $46.19 as of 9/6/2024 4:12:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.50 | 30.00 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 20.00 | 23.00 | 27.50 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 22.50 | 20.50 | 25.00 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 25.00 | 18.00 | 22.50 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 30.00 | 13.10 | 17.50 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 35.00 | 8.20 | 12.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 40.00 | 3.90 | 7.50 | 6.85 | 0.00 | 0.00% | 0 | 738 | 1.49 | 0.93 | 0.04 | -0.02 | 8/29/2024 | 9/6/2024 3:59:43 PM EST |
| 45.00 | 0.75 | 1.80 | 1.55 | -1.45 | -48.34% | 1 | 484 | 0.37 | 0.52 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 50.00 | 0.00 | 0.20 | 0.20 | -0.20 | -50.00% | 1 | 251 | 0.42 | 0.10 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.01 | 0.01 | 0.00 | 7/31/2024 | 9/6/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:43 PM EST |
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:43 PM EST |
| 40.00 | 0.00 | 0.50 | 2.42 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.07 | 0.04 | -0.02 | 8/5/2024 | 9/6/2024 3:59:43 PM EST |
| 45.00 | 0.50 | 2.15 | 1.15 | +0.45 | +64.29% | 4 | 226 | 0.38 | -0.48 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 50.00 | 4.10 | 7.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.90 | 0.05 | -0.02 | 8/26/2024 | 9/6/2024 3:59:43 PM EST |
| 55.00 | 9.00 | 12.00 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 8/1/2024 | 9/6/2024 3:59:43 PM EST |