Options Chain for PROG HOLDINGS INC COM NPV (PRG) - $31.14 as of 10/24/2025 6:11:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.00 | 15.00 | 13.50 | % | 0.77 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 20.00 | 9.50 | 12.70 | 11.10 | 11.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 22.50 | 7.00 | 10.00 | 8.50 | % | 0.38 | 0 | 0 | 1.54 | 0.99 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 25.00 | 4.60 | 7.50 | 6.05 | 8.50 | 0.00 | 0.00% | 0.24 | 0 | 42 | 1.20 | 0.97 | 0.02 | -0.01 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 30.00 | 0.85 | 3.80 | 2.33 | 4.39 | 0.00 | 0.00% | 0.08 | 0 | 133 | 0.95 | 0.67 | 0.11 | -0.03 | 10/22/2025 | 10/24/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.15 | +0.01 | +7.15% | 0.01 | 3 | 145 | 0.32 | 0.17 | 0.07 | -0.02 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.91 | 0.02 | 0.01 | 0.00 | 10/16/2025 | 10/24/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | -0.01 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 550 | 0.92 | -0.03 | 0.02 | -0.01 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 30.00 | 0.20 | 1.95 | 1.08 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 554 | 0.47 | -0.33 | 0.11 | -0.03 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 35.00 | 3.80 | 4.40 | 4.10 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.51 | -0.83 | 0.07 | -0.02 | 10/22/2025 | 10/24/2025 3:59:59 PM EST |
| 40.00 | 7.60 | 9.30 | 8.45 | % | 0.21 | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 45.00 | 12.60 | 14.80 | 13.70 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 50.00 | 17.00 | 19.80 | 18.40 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST |