Options Chain for PROGYNY INC COM (PGNY) - $24.60 as of 5/20/2026 3:16:39 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 | 21.10 | 25.00 | 23.05 | % | 9.22 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 5.00 | 18.60 | 22.60 | 20.60 | % | 4.12 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 7.50 | 16.20 | 20.20 | 18.20 | % | 2.43 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 10.00 | 13.90 | 16.50 | 15.20 | 13.72 | 0.00 | 0.00% | 1.52 | 0 | 2 | 1.14 | 0.99 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 12.50 | 11.50 | 14.20 | 12.85 | % | 1.03 | 0 | 0 | 0.97 | 0.97 | 0.01 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 15.00 | 10.00 | 12.10 | 11.05 | 9.30 | 0.00 | 0.00% | 0.74 | 0 | 47 | 0.91 | 0.93 | 0.01 | 0.00 | 5/8/2026 | 5/20/2026 4:00:00 PM EST |
| 17.50 | 7.80 | 10.20 | 9.00 | 7.20 | 0.00 | 0.00% | 0.51 | 0 | 35 | 0.85 | 0.87 | 0.02 | -0.01 | 5/13/2026 | 5/20/2026 4:00:00 PM EST |
| 20.00 | 5.80 | 8.10 | 6.95 | 5.50 | 0.00 | 0.00% | 0.35 | 0 | 20 | 0.48 | 0.80 | 0.03 | -0.01 | 5/13/2026 | 5/20/2026 4:00:00 PM EST |
| 22.50 | 4.70 | 5.90 | 5.30 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.51 | 0.70 | 0.04 | -0.01 | 5/11/2026 | 5/20/2026 4:00:00 PM EST |
| 25.00 | 2.15 | 4.90 | 3.53 | 3.75 | 0.00 | 0.00% | 0.14 | 0 | 163 | 0.45 | 0.59 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 30.00 | 1.60 | 2.50 | 2.05 | 2.25 | +0.65 | +40.63% | 0.07 | 2,437 | 130 | 0.50 | 0.37 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 35.00 | 0.95 | 1.20 | 1.08 | 1.18 | +0.28 | +31.12% | 0.03 | 28 | 3 | 0.51 | 0.26 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:00 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/20/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.16 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 0.97 | -0.03 | 0.01 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 15.00 | 0.10 | 1.05 | 0.58 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.64 | -0.07 | 0.01 | 0.00 | 4/17/2026 | 5/20/2026 4:00:00 PM EST |
| 17.50 | 0.40 | 1.05 | 0.73 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.56 | -0.13 | 0.02 | -0.01 | 5/13/2026 | 5/20/2026 4:00:00 PM EST |
| 20.00 | 0.55 | 2.45 | 1.50 | 1.52 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | -0.20 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 22.50 | 1.80 | 2.20 | 2.00 | 2.24 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | -0.30 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 25.00 | 2.40 | 3.50 | 2.95 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.41 | 0.04 | -0.01 | 4/17/2026 | 5/20/2026 4:00:00 PM EST |
| 30.00 | 5.40 | 7.50 | 6.45 | % | 0.21 | 0 | 0 | 0.49 | -0.63 | 0.04 | -0.01 | 5/20/2026 4:00:00 PM EST | |||
| 35.00 | 9.70 | 12.10 | 10.90 | % | 0.31 | 0 | 0 | 0.53 | -0.74 | 0.03 | -0.01 | 5/20/2026 4:00:00 PM EST |