Options Chain for PROGYNY INC COM (PGNY) - $16.78 as of 4/10/2026 5:10:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 16.10 | 14.85 | % | 5.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 5.00 | 11.00 | 13.60 | 12.30 | % | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 7.50 | 9.00 | 10.90 | 9.95 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 10.00 | 6.50 | 8.40 | 7.45 | % | 0.74 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 12.50 | 4.20 | 5.70 | 4.95 | 4.12 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 15.00 | 1.85 | 4.50 | 3.18 | 1.62 | 0.00 | 0.00% | 0.21 | 0 | 1 | 6.59 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.21 | 0.48 | 0.45 | -0.09 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.23 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 262 | 2.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 43 | 2.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 5.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.65 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 17.50 | 0.25 | 0.45 | 0.35 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.62 | -0.52 | 0.45 | -0.09 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 20.00 | 1.20 | 3.40 | 2.30 | % | 0.11 | 0 | 0 | 3.36 | -1.00 | 0.01 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 22.50 | 4.50 | 6.10 | 5.30 | % | 0.24 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 25.00 | 7.10 | 8.50 | 7.80 | % | 0.31 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 30.00 | 11.60 | 14.00 | 12.80 | % | 0.43 | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |