Options Chain for PROGYNY INC COM (PGNY) - $21.10 as of 1/22/2025 9:12:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.70 | 20.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 5.00 | 16.20 | 17.70 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 7.50 | 13.40 | 15.20 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 10.00 | 10.90 | 12.50 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 12.50 | 8.50 | 9.50 | 3.00 | 0.00 | 0.00% | 0 | 17 | 1.23 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 4:00:00 PM EST |
| 15.00 | 6.30 | 6.70 | 5.72 | 0.00 | 0.00% | 0 | 213 | 0.87 | 0.98 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 17.50 | 4.00 | 4.30 | 4.15 | 0.00 | 0.00% | 0 | 720 | 0.51 | 0.91 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 20.00 | 1.95 | 2.10 | 2.07 | -0.03 | -1.43% | 1 | 3,201 | 0.52 | 0.72 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 22.50 | 0.65 | 0.85 | 0.75 | -0.07 | -8.54% | 1 | 738 | 0.48 | 0.40 | 0.13 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 472 | 0.47 | 0.16 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.01 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 171 | 0.98 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 127 | 0.86 | -0.02 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | -0.01 | -6.25% | 10 | 5,118 | 0.58 | -0.09 | 0.05 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 20.00 | 0.50 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 347 | 0.49 | -0.28 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 22.50 | 1.65 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.60 | 0.13 | -0.02 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 25.00 | 3.50 | 4.00 | 8.96 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.84 | 0.08 | -0.01 | 10/7/2024 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 8.10 | 9.30 | 13.71 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 9/19/2024 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 13.10 | 14.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 40.00 | 16.70 | 20.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |