Options Chain for PROG HOLDINGS INC COM NPV (PRG) - $46.61 as of 7/1/2026 3:14:23 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 | 28.90 | 32.20 | 30.55 | % | 2.04 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:55 PM EST | |||
| 17.50 | 25.80 | 29.70 | 27.75 | 23.01 | 0.00 | 0.00% | 1.59 | 0 | 2 | 4.50 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:55 PM EST |
| 20.00 | 23.90 | 27.20 | 25.55 | % | 1.28 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:55 PM EST | |||
| 22.50 | 20.90 | 24.70 | 22.80 | 14.00 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/1/2026 3:59:55 PM EST |
| 25.00 | 18.60 | 22.30 | 20.45 | 14.11 | 0.00 | 0.00% | 0.82 | 0 | 18 | 3.14 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/1/2026 3:59:55 PM EST |
| 30.00 | 14.00 | 17.30 | 15.65 | 10.65 | 0.00 | 0.00% | 0.52 | 0 | 33 | 2.41 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:55 PM EST |
| 35.00 | 9.80 | 12.40 | 11.10 | 4.97 | 0.00 | 0.00% | 0.32 | 0 | 60 | 1.82 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/1/2026 3:59:55 PM EST |
| 40.00 | 5.40 | 6.20 | 5.80 | 6.49 | +0.61 | +10.38% | 0.14 | 100 | 1,029 | 0.82 | 0.89 | 0.05 | -0.01 | 7/1/2026 | 7/1/2026 3:59:55 PM EST |
| 45.00 | 0.85 | 3.30 | 2.08 | 2.35 | -0.65 | -21.67% | 0.05 | 3 | 341 | 0.60 | 0.50 | 0.08 | -0.05 | 7/1/2026 | 7/1/2026 3:59:55 PM EST |
| 50.00 | 0.05 | 0.85 | 0.45 | 0.41 | -0.39 | -48.75% | 0.01 | 2 | 4 | 0.51 | 0.16 | 0.05 | -0.04 | 7/1/2026 | 7/1/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.03 | 0.02 | -0.01 | 6/30/2026 | 7/1/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:55 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 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 5 | 4.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 4 | 4.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 40 | 3.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.13 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/1/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 1.85 | 0.93 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/1/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:55 PM EST |
| 40.00 | 0.25 | 1.40 | 0.83 | 0.40 | -0.15 | -27.28% | 0.02 | 1 | 13 | 0.68 | -0.11 | 0.05 | -0.01 | 7/1/2026 | 7/1/2026 3:59:55 PM EST |
| 45.00 | 0.65 | 3.30 | 1.98 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.47 | -0.50 | 0.08 | -0.05 | 6/29/2026 | 7/1/2026 3:59:55 PM EST |
| 50.00 | 4.70 | 5.90 | 5.30 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.69 | -0.84 | 0.05 | -0.04 | 6/30/2026 | 7/1/2026 3:59:55 PM EST |
| 55.00 | 8.40 | 10.50 | 9.45 | % | 0.17 | 0 | 0 | 0.83 | -0.97 | 0.02 | -0.01 | 7/1/2026 3:59:55 PM EST | |||
| 60.00 | 13.20 | 16.00 | 14.60 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:55 PM EST |