Options Chain for PROG HOLDINGS INC COM NPV (PRG) - $32.63 as of 7/25/2025 1:08:29 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 | 16.90 | 18.90 | 17.90 | % | 1.19 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 17.50 | 13.60 | 15.50 | 14.55 | % | 0.83 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 20.00 | 11.60 | 13.30 | 12.45 | % | 0.62 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 22.50 | 8.60 | 10.40 | 9.50 | 12.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 25.00 | 5.60 | 8.70 | 7.15 | 4.46 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:51 AM EST |
| 30.00 | 2.80 | 3.10 | 2.95 | 2.90 | -0.30 | -9.38% | 0.10 | 2 | 179 | 0.37 | 0.84 | 0.10 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.32 | -0.02 | -5.89% | 0.01 | 2 | 151 | 0.29 | 0.20 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:51 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.36 | -0.16 | 0.10 | -0.01 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 35.00 | 2.35 | 3.00 | 2.68 | % | 0.08 | 0 | 0 | 0.52 | -0.80 | 0.10 | -0.02 | 7/25/2025 11:58:51 AM EST | |||
| 40.00 | 6.90 | 9.50 | 8.20 | % | 0.20 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 45.00 | 11.10 | 14.50 | 12.80 | % | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST |