Options Chain for PROG HOLDINGS INC COM NPV (PRG) - $46.98 as of 11/20/2024 8:36:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.50 | 34.10 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.50 | 27.00 | 31.80 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 24.50 | 29.30 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 22.50 | 22.00 | 26.70 | 25.20 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 19.50 | 24.30 | 19.40 | 0.00 | 0.00% | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 14.80 | 19.40 | 5.90 | 0.00 | 0.00% | 0 | 33 | 1.93 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 10.40 | 13.80 | 9.80 | 0.00 | 0.00% | 0 | 72 | 1.28 | 1.00 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 6.10 | 8.10 | 9.60 | 0.00 | 0.00% | 0 | 513 | 0.70 | 0.93 | 0.02 | -0.02 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 2.30 | 3.80 | 3.00 | -1.10 | -26.83% | 1 | 521 | 0.32 | 0.69 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 0.65 | 1.25 | 0.75 | 0.00 | 0.00% | 4 | 87 | 0.37 | 0.32 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.09 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 1.45 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.02 | 0.01 | 0.00 | 9/4/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.45 | % | 0 | 12 | 4.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.40 | 1.71 | 0.00 | 0.00% | 0 | 7 | 3.58 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 2.50 | 1.25 | 0.00 | 0.00% | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 14 | 2.69 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 266 | 2.41 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 107 | 0.90 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.45 | 3.80 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.00 | 0.00 | -0.01 | 7/1/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.60 | 0.20 | -0.13 | -39.40% | 1 | 3 | 0.58 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 1.00 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 73 | 0.40 | -0.31 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 2.80 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.68 | 0.07 | -0.03 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 7.60 | 10.50 | % | 0 | 0 | 0.99 | -0.91 | 0.03 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 12.10 | 15.50 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.98 | 0.01 | 0.00 | 10/1/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 17.10 | 20.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 22.10 | 25.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |