Options Chain for PROG HOLDINGS INC COM NPV (PRG) - $40.42 as of 2/20/2026 8:10:33 AM 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 | 20.90 | 25.10 | 23.00 | % | 1.31 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:01 PM EST | |||
| 20.00 | 18.60 | 22.60 | 20.60 | 19.80 | 0.00 | 0.00% | 1.03 | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:01 PM EST |
| 22.50 | 16.10 | 20.10 | 18.10 | % | 0.80 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:01 PM EST | |||
| 25.00 | 13.40 | 17.60 | 15.50 | % | 0.62 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:01 PM EST | |||
| 30.00 | 9.20 | 11.90 | 10.55 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 61 | 1.31 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:01 PM EST |
| 35.00 | 4.40 | 6.90 | 5.65 | 5.13 | 0.00 | 0.00% | 0.16 | 0 | 167 | 0.85 | 0.97 | 0.03 | 0.00 | 2/19/2026 | 2/20/2026 3:59:01 PM EST |
| 40.00 | 0.95 | 2.45 | 1.70 | 1.98 | +0.41 | +26.12% | 0.04 | 1 | 784 | 0.31 | 0.59 | 0.11 | -0.02 | 2/20/2026 | 2/20/2026 3:59:01 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.48 | +0.19 | +65.52% | 0.01 | 1 | 9 | 0.56 | 0.14 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:01 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 2/20/2026 3:59:01 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:01 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:01 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:01 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:01 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.76 | -0.03 | 0.03 | 0.00 | 2/19/2026 | 2/20/2026 3:59:01 PM EST |
| 40.00 | 0.40 | 2.20 | 1.30 | % | 0.03 | 0 | 0 | 0.36 | -0.41 | 0.11 | -0.02 | 2/20/2026 3:59:01 PM EST | |||
| 45.00 | 3.40 | 6.90 | 5.15 | % | 0.11 | 0 | 0 | 0.91 | -0.86 | 0.06 | -0.01 | 2/20/2026 3:59:01 PM EST | |||
| 50.00 | 8.30 | 11.50 | 9.90 | % | 0.20 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:01 PM EST | |||
| 55.00 | 13.30 | 15.90 | 14.60 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:01 PM EST | |||
| 60.00 | 18.30 | 21.60 | 19.95 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:01 PM EST |