Options Chain for PROGYNY INC COM (PGNY) - $25.91 as of 10/7/2026 6:38:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 23.70 | 27.20 | 25.45 | % | 10.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 5.00 | 21.20 | 24.70 | 22.95 | 21.97 | 0.00 | 0.00% | 4.59 | 0 | 5 | 6.02 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:03 PM EST |
| 7.50 | 18.70 | 22.20 | 20.45 | % | 2.73 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 10.00 | 16.20 | 19.70 | 17.95 | 18.00 | +4.28 | +31.20% | 1.79 | 2 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 12.50 | 13.70 | 16.40 | 15.05 | 14.30 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 10/7/2026 4:00:03 PM EST |
| 15.00 | 11.30 | 14.70 | 13.00 | 12.36 | 0.00 | 0.00% | 0.87 | 0 | 38 | 2.30 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:03 PM EST |
| 17.50 | 9.10 | 11.60 | 10.35 | 8.80 | 0.00 | 0.00% | 0.59 | 0 | 45 | 1.59 | 0.99 | 0.01 | -0.01 | 9/24/2026 | 10/7/2026 4:00:03 PM EST |
| 20.00 | 6.40 | 9.20 | 7.80 | 7.20 | 0.00 | 0.00% | 0.39 | 0 | 51 | 1.29 | 0.95 | 0.02 | -0.01 | 9/8/2026 | 10/7/2026 4:00:03 PM EST |
| 22.50 | 4.00 | 7.60 | 5.80 | 5.21 | +1.36 | +35.33% | 0.26 | 3 | 20 | 1.29 | 0.87 | 0.04 | -0.02 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 25.00 | 3.50 | 4.60 | 4.05 | 4.26 | +1.91 | +81.28% | 0.16 | 11 | 155 | 0.65 | 0.73 | 0.06 | -0.03 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 30.00 | 1.25 | 1.50 | 1.38 | 1.40 | +0.60 | +75.00% | 0.05 | 138 | 2,262 | 0.57 | 0.40 | 0.07 | -0.03 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 35.00 | 0.20 | 0.55 | 0.38 | 0.40 | +0.20 | +100.00% | 0.01 | 127 | 252 | 0.56 | 0.14 | 0.04 | -0.02 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 354 | 1.02 | 0.04 | 0.02 | -0.01 | 8/4/2026 | 10/7/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 10/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 45 | 3.33 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/7/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/7/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.19 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/7/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | 0.12 | -0.04 | -25.00% | 0.03 | 6 | 19 | 1.38 | -0.01 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 2.40 | 1.20 | 0.47 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.69 | -0.05 | 0.02 | -0.01 | 7/14/2026 | 10/7/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 58 | 1.11 | -0.13 | 0.04 | -0.02 | 8/27/2026 | 10/7/2026 4:00:03 PM EST |
| 25.00 | 0.80 | 1.35 | 1.08 | 1.13 | -0.52 | -31.52% | 0.04 | 12 | 402 | 0.61 | -0.27 | 0.06 | -0.03 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 30.00 | 2.45 | 4.70 | 3.58 | 3.60 | -1.29 | -26.38% | 0.12 | 1 | 1 | 0.56 | -0.60 | 0.07 | -0.03 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 35.00 | 6.70 | 9.00 | 7.85 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.08 | -0.86 | 0.04 | -0.02 | 7/21/2026 | 10/7/2026 4:00:03 PM EST |
| 40.00 | 11.30 | 13.90 | 12.60 | % | 0.32 | 0 | 0 | 1.32 | -0.96 | 0.02 | -0.01 | 10/7/2026 4:00:03 PM EST | |||
| 45.00 | 15.90 | 18.80 | 17.35 | 13.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 7/21/2026 | 10/7/2026 4:00:03 PM EST |