Options Chain for PROGYNY INC COM (PGNY) - $20.55 as of 10/3/2025 3:17:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.40 | 10.40 | 8.90 | 11.38 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.34 | 0.99 | 0.01 | 0.00 | 7/15/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 5.10 | 8.00 | 6.55 | 9.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.83 | 0.93 | 0.03 | -0.01 | 7/24/2025 | 10/3/2025 3:59:51 PM EST |
| 17.50 | 2.80 | 5.30 | 4.05 | % | 0.23 | 0 | 0 | 1.27 | 0.80 | 0.06 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 20.00 | 1.90 | 2.15 | 2.03 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.57 | 0.60 | 0.09 | -0.02 | 9/5/2025 | 10/3/2025 3:59:51 PM EST |
| 22.50 | 0.90 | 1.05 | 0.98 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 273 | 0.56 | 0.37 | 0.09 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.03 | +7.15% | 0.02 | 1 | 361 | 0.55 | 0.21 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.70 | 0.05 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.33 | -0.01 | 0.01 | 0.00 | 6/16/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 368 | 0.69 | -0.07 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 17.50 | 0.40 | 0.65 | 0.53 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.59 | -0.20 | 0.06 | -0.01 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 20.00 | 1.25 | 1.45 | 1.35 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.56 | -0.40 | 0.09 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 22.50 | 2.70 | 2.85 | 2.78 | 2.23 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.54 | -0.63 | 0.09 | -0.02 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 4.60 | 4.80 | 4.70 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 55 | 0.52 | -0.79 | 0.07 | -0.01 | 8/21/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 8.70 | 11.00 | 9.85 | % | 0.33 | 0 | 0 | 1.40 | -0.95 | 0.02 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 35.00 | 13.70 | 15.60 | 14.65 | 10.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 8/8/2025 | 10/3/2025 3:59:51 PM EST |