Options Chain for PROGYNY INC COM (PGNY) - $18.80 as of 10/27/2025 6:33:21 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 | 6.60 | 8.10 | 7.35 | 9.78 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.38 | 0.96 | 0.01 | -0.01 | 5/21/2025 | 10/27/2025 4:00:02 PM EST |
| 15.00 | 4.50 | 6.20 | 5.35 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.97 | 0.88 | 0.04 | -0.01 | 10/21/2025 | 10/27/2025 4:00:02 PM EST |
| 17.50 | 2.85 | 3.20 | 3.03 | 2.55 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.62 | 0.73 | 0.07 | -0.02 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 20.00 | 1.45 | 1.80 | 1.63 | 1.62 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.60 | 0.51 | 0.09 | -0.02 | 10/21/2025 | 10/27/2025 4:00:02 PM EST |
| 22.50 | 0.75 | 0.95 | 0.85 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 169 | 0.61 | 0.32 | 0.08 | -0.02 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 25.00 | 0.30 | 0.60 | 0.45 | 0.45 | +0.05 | +12.50% | 0.02 | 4 | 1,314 | 0.63 | 0.21 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.78 | 0.08 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.25 | -71.43% | 0.00 | 3 | 44 | 0.82 | 0.03 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 4:00:02 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 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.05 | -0.04 | 0.01 | -0.01 | 9/18/2025 | 10/27/2025 4:00:02 PM EST |
| 15.00 | 0.25 | 0.95 | 0.60 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.84 | -0.12 | 0.04 | -0.01 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 17.50 | 0.75 | 1.05 | 0.90 | 0.85 | -0.02 | -2.30% | 0.05 | 2 | 77 | 0.60 | -0.27 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 20.00 | 1.75 | 2.15 | 1.95 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.59 | -0.49 | 0.09 | -0.02 | 10/16/2025 | 10/27/2025 4:00:02 PM EST |
| 22.50 | 3.50 | 3.90 | 3.70 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 135 | 0.61 | -0.68 | 0.08 | -0.02 | 9/19/2025 | 10/27/2025 4:00:02 PM EST |
| 25.00 | 4.60 | 6.80 | 5.70 | 5.60 | +0.54 | +10.68% | 0.23 | 3 | 148 | 0.59 | -0.79 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 30.00 | 9.70 | 11.20 | 10.45 | 6.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.13 | -0.92 | 0.03 | -0.01 | 9/3/2025 | 10/27/2025 4:00:02 PM EST |
| 35.00 | 14.30 | 17.40 | 15.85 | % | 0.45 | 0 | 0 | 1.87 | -0.97 | 0.01 | 0.00 | 10/27/2025 4:00:02 PM EST |