Options Chain for PROG HOLDINGS INC COM NPV (PRG) - $30.30 as of 12/23/2025 12:03:29 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 | 13.30 | 16.40 | 14.85 | 14.50 | 0.00 | 0.00% | 0.99 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:49 PM EST |
| 17.50 | 11.50 | 13.90 | 12.70 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 20.00 | 9.50 | 11.30 | 10.40 | 9.45 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:49 PM EST |
| 22.50 | 7.00 | 8.80 | 7.90 | % | 0.35 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 25.00 | 4.80 | 6.40 | 5.60 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.96 | 0.97 | 0.02 | -0.02 | 12/18/2025 | 12/23/2025 1:58:49 PM EST |
| 30.00 | 1.00 | 2.35 | 1.68 | 1.05 | -0.15 | -12.50% | 0.06 | 3 | 80 | 0.42 | 0.61 | 0.12 | -0.04 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.37 | 0.12 | 0.06 | -0.02 | 12/18/2025 | 12/23/2025 1:58:49 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.11 | 0.01 | 0.01 | 0.00 | 12/8/2025 | 12/23/2025 1:58:49 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 1:58:49 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 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 | 0.58 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/23/2025 1:58:49 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 9 | 2.91 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/23/2025 1:58:49 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.42 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:58:49 PM EST |
| 25.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | -0.03 | 0.02 | -0.02 | 12/19/2025 | 12/23/2025 1:58:49 PM EST |
| 30.00 | 0.75 | 1.25 | 1.00 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.42 | -0.39 | 0.12 | -0.04 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 35.00 | 3.90 | 5.70 | 4.80 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.92 | -0.88 | 0.06 | -0.02 | 12/11/2025 | 12/23/2025 1:58:49 PM EST |
| 40.00 | 8.70 | 10.50 | 9.60 | 9.10 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.22 | -0.99 | 0.01 | 0.00 | 10/23/2025 | 12/23/2025 1:58:49 PM EST |
| 45.00 | 13.60 | 16.00 | 14.80 | % | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 50.00 | 18.00 | 21.80 | 19.90 | % | 0.40 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST |