Options Chain for PROGYNY INC COM (PGNY) - $26.67 as of 1/7/2026 12:50:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.30 | 18.60 | 16.95 | % | 1.69 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:06 AM EST | |||
| 12.50 | 13.00 | 15.50 | 14.25 | 9.20 | 0.00 | 0.00% | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/7/2026 11:59:06 AM EST |
| 15.00 | 10.70 | 13.00 | 11.85 | % | 0.79 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:06 AM EST | |||
| 17.50 | 8.70 | 10.20 | 9.45 | 6.88 | 0.00 | 0.00% | 0.54 | 0 | 7 | 1.34 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 1/7/2026 11:59:06 AM EST |
| 20.00 | 6.40 | 7.80 | 7.10 | 6.38 | 0.00 | 0.00% | 0.35 | 0 | 173 | 1.06 | 0.98 | 0.01 | -0.01 | 1/5/2026 | 1/7/2026 11:59:06 AM EST |
| 22.50 | 4.30 | 5.10 | 4.70 | 4.50 | -0.20 | -4.26% | 0.21 | 8 | 182 | 0.69 | 0.90 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 11:59:06 AM EST |
| 25.00 | 2.30 | 2.75 | 2.53 | 2.42 | 0.00 | 0.00% | 0.10 | 0 | 298 | 0.41 | 0.72 | 0.09 | -0.02 | 1/6/2026 | 1/7/2026 11:59:06 AM EST |
| 30.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.10 | -20.00% | 0.01 | 1 | 356 | 0.33 | 0.22 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 11:59:06 AM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.73 | 0.03 | 0.02 | 0.00 | 12/30/2025 | 1/7/2026 11:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:06 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.93 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/7/2026 11:59:06 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 11:59:06 AM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.34 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 11:59:06 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.82 | -0.02 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 11:59:06 AM EST |
| 22.50 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.49 | -0.10 | 0.05 | -0.01 | 1/6/2026 | 1/7/2026 11:59:06 AM EST |
| 25.00 | 0.65 | 1.00 | 0.83 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.40 | -0.28 | 0.09 | -0.02 | 1/6/2026 | 1/7/2026 11:59:06 AM EST |
| 30.00 | 2.50 | 4.90 | 3.70 | % | 0.12 | 0 | 0 | 0.79 | -0.78 | 0.08 | -0.01 | 1/7/2026 11:59:06 AM EST | |||
| 35.00 | 7.50 | 10.50 | 9.00 | % | 0.26 | 0 | 0 | 1.31 | -0.97 | 0.02 | 0.00 | 1/7/2026 11:59:06 AM EST |