Options Chain for PROG HOLDINGS INC COM NPV (PRG) - $34.90 as of 5/27/2026 1:23:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.70 | 24.70 | 22.70 | % | 1.51 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 17.50 | 18.20 | 22.20 | 20.20 | % | 1.15 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 20.00 | 15.70 | 19.60 | 17.65 | % | 0.88 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 22.50 | 13.20 | 17.10 | 15.15 | % | 0.67 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 25.00 | 11.30 | 14.10 | 12.70 | 8.84 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:00 PM EST |
| 30.00 | 7.50 | 8.40 | 7.95 | 7.40 | +2.40 | +48.00% | 0.27 | 1 | 1 | 0.95 | 0.98 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 35.00 | 3.30 | 3.80 | 3.55 | 3.71 | +2.51 | +209.17% | 0.10 | 3 | 67 | 0.46 | 0.78 | 0.07 | -0.03 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 40.00 | 0.95 | 2.10 | 1.53 | 1.00 | +0.60 | +150.00% | 0.04 | 229 | 99 | 0.50 | 0.34 | 0.09 | -0.04 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 45.00 | 0.25 | 0.30 | 0.28 | 0.28 | % | 0.01 | 9,063 | 0 | 0.55 | 0.06 | 0.03 | -0.01 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 30.00 | 0.10 | 0.90 | 0.50 | 0.25 | -0.35 | -58.34% | 0.02 | 1 | 59 | 0.83 | -0.02 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 35.00 | 0.05 | 1.15 | 0.60 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.44 | -0.22 | 0.07 | -0.03 | 5/21/2026 | 5/27/2026 4:00:00 PM EST |
| 40.00 | 2.20 | 4.80 | 3.50 | 2.80 | % | 0.09 | 14 | 0 | 0.94 | -0.66 | 0.09 | -0.04 | 5/27/2026 | 5/27/2026 4:00:00 PM EST | |
| 45.00 | 6.30 | 8.80 | 7.55 | % | 0.17 | 0 | 0 | 1.05 | -0.94 | 0.03 | -0.01 | 5/27/2026 4:00:00 PM EST |