Options Chain for PROG HOLDINGS INC COM NPV (PRG) - $31.28 as of 10/7/2026 6:40:40 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 | 11.60 | 14.30 | 12.95 | % | 0.74 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:48 PM EST | |||
| 20.00 | 8.50 | 11.70 | 10.10 | % | 0.51 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:48 PM EST | |||
| 22.50 | 6.40 | 9.30 | 7.85 | % | 0.35 | 0 | 0 | 2.59 | 0.99 | 0.00 | -0.01 | 10/7/2026 3:59:48 PM EST | |||
| 25.00 | 3.70 | 6.80 | 5.25 | % | 0.21 | 0 | 0 | 2.00 | 0.95 | 0.03 | -0.02 | 10/7/2026 3:59:48 PM EST | |||
| 30.00 | 0.10 | 3.20 | 1.65 | 0.80 | -9.20 | -92.00% | 0.06 | 4 | 1 | 1.58 | 0.56 | 0.11 | -0.08 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.41 | 0.13 | 0.06 | -0.04 | 9/24/2026 | 10/7/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 40 | 1.63 | 0.01 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.06 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/7/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/7/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:48 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 | 4.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/7/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.18 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 10/7/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.21 | +0.10 | +90.91% | 0.02 | 1 | 3 | 1.79 | -0.05 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 2.55 | 1.28 | 1.23 | +0.73 | +146.00% | 0.04 | 50 | 104 | 1.46 | -0.44 | 0.11 | -0.08 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 35.00 | 3.10 | 6.10 | 4.60 | 5.45 | +2.25 | +70.32% | 0.13 | 50 | 63 | 1.62 | -0.87 | 0.06 | -0.04 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 40.00 | 7.90 | 11.10 | 9.50 | 3.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.24 | -0.99 | 0.01 | -0.01 | 9/8/2026 | 10/7/2026 3:59:48 PM EST |
| 45.00 | 13.50 | 16.50 | 15.00 | 5.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 10/7/2026 3:59:48 PM EST |
| 50.00 | 18.50 | 21.60 | 20.05 | % | 0.40 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:48 PM EST | |||
| 55.00 | 23.70 | 26.60 | 25.15 | % | 0.46 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:48 PM EST | |||
| 60.00 | 28.70 | 31.60 | 30.15 | % | 0.50 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:48 PM EST | |||
| 65.00 | 33.50 | 36.60 | 35.05 | % | 0.54 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:48 PM EST |