Options Chain for PROG HOLDINGS INC COM NPV (PRG) - $34.92 as of 4/26/2024 3:39:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.50 | 18.80 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 20.00 | 12.00 | 16.40 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 22.50 | 9.40 | 13.60 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 7.20 | 11.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 2.15 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 32 | 1.13 | 0.92 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 0.65 | 0.85 | 0.90 | -0.45 | -33.34% | 4 | 184 | 0.34 | 0.39 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.03 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 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 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.43 | -0.08 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 1.55 | 1.75 | 3.38 | 0.00 | 0.00% | 0 | 32 | 0.34 | -0.61 | 0.14 | -0.03 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 4.70 | 8.20 | % | 0 | 0 | 1.34 | -0.97 | 0.02 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 9.80 | 13.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 50.00 | 15.70 | 18.40 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |