Options Chain for PROGYNY INC COM (PGNY) - $23.20 as of 2/21/2025 9:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.40 | 22.80 | 17.70 | 0.00 | 0.00% | 0 | 5 | 5.43 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:34 PM EST |
| 5.00 | 17.90 | 20.50 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 7.50 | 15.50 | 17.80 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 10.00 | 13.00 | 15.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 12.50 | 10.60 | 12.90 | 9.60 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.99 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:34 PM EST |
| 15.00 | 7.60 | 8.80 | 8.50 | 0.00 | 0.00% | 0 | 194 | 0.99 | 0.96 | 0.01 | 0.00 | 2/3/2025 | 2/21/2025 3:59:34 PM EST |
| 17.50 | 6.00 | 7.10 | 6.90 | +0.40 | +6.16% | 20 | 386 | 1.03 | 0.89 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:34 PM EST |
| 20.00 | 4.10 | 4.30 | 4.26 | -0.24 | -5.34% | 2 | 738 | 0.65 | 0.77 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:34 PM EST |
| 22.50 | 2.60 | 3.00 | 2.80 | -0.50 | -15.16% | 1 | 232 | 0.75 | 0.60 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:34 PM EST |
| 25.00 | 1.50 | 1.65 | 1.57 | -0.33 | -17.37% | 30 | 308 | 0.62 | 0.43 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:34 PM EST |
| 30.00 | 0.40 | 0.55 | 0.50 | -0.05 | -9.10% | 33 | 173 | 0.62 | 0.17 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:34 PM EST |
| 35.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.06 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:34 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 | 5.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 24 | 1.94 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:34 PM EST |
| 12.50 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 141 | 1.55 | -0.01 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 3:59:34 PM EST |
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 128 | 1.20 | -0.04 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 3:59:34 PM EST |
| 17.50 | 0.30 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 133 | 0.65 | -0.11 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:34 PM EST |
| 20.00 | 0.80 | 1.00 | 0.72 | -0.29 | -28.72% | 5 | 21 | 0.65 | -0.23 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:34 PM EST |
| 22.50 | 1.75 | 1.90 | 2.37 | 0.00 | 0.00% | 0 | 161 | 0.62 | -0.40 | 0.07 | -0.02 | 2/7/2025 | 2/21/2025 3:59:34 PM EST |
| 25.00 | 3.10 | 3.30 | 3.10 | +0.15 | +5.09% | 5 | 53 | 0.61 | -0.57 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:34 PM EST |
| 30.00 | 6.80 | 7.30 | % | 0 | 0 | 0.55 | -0.83 | 0.05 | -0.01 | 2/21/2025 3:59:34 PM EST | |||
| 35.00 | 11.70 | 12.60 | % | 0 | 0 | 1.29 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:34 PM EST |