Options Chain for PROGYNY INC COM (PGNY) - $19.07 as of 5/7/2026 8:59:06 AM 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 | 15.60 | 17.60 | 16.60 | % | 6.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 5.00 | 13.10 | 14.80 | 13.95 | % | 2.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 7.50 | 10.30 | 12.60 | 11.45 | % | 1.53 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 10.00 | 8.30 | 9.80 | 9.05 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 12.50 | 5.60 | 7.60 | 6.60 | 5.79 | 0.00 | 0.00% | 0.53 | 0 | 6 | 3.73 | 0.99 | 0.01 | -0.02 | 4/20/2026 | 5/6/2026 3:59:37 PM EST |
| 15.00 | 3.40 | 4.90 | 4.15 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.38 | 0.90 | 0.05 | -0.05 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 17.50 | 1.75 | 3.40 | 2.58 | 1.82 | 0.00 | 0.00% | 0.15 | 0 | 61 | 1.60 | 0.69 | 0.10 | -0.08 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 20.00 | 0.65 | 1.10 | 0.88 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 211 | 1.13 | 0.41 | 0.11 | -0.08 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.23 | 0.19 | 0.08 | -0.06 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 25.00 | 0.05 | 0.45 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 355 | 1.37 | 0.07 | 0.04 | -0.03 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 224 | 1.49 | 0.01 | 0.01 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 3.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:37 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 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.91 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.26 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 94 | 3.02 | -0.01 | 0.01 | -0.02 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 15.00 | 0.15 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 266 | 1.41 | -0.10 | 0.05 | -0.05 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 17.50 | 0.50 | 0.95 | 0.73 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 396 | 1.13 | -0.31 | 0.10 | -0.08 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 20.00 | 1.75 | 2.30 | 2.03 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 37 | 1.13 | -0.59 | 0.11 | -0.08 | 4/22/2026 | 5/6/2026 3:59:37 PM EST |
| 22.50 | 3.20 | 4.60 | 3.90 | 4.58 | 0.00 | 0.00% | 0.17 | 0 | 48 | 1.87 | -0.81 | 0.08 | -0.06 | 4/20/2026 | 5/6/2026 3:59:37 PM EST |
| 25.00 | 5.60 | 6.80 | 6.20 | % | 0.25 | 0 | 1 | 2.04 | -0.93 | 0.04 | -0.03 | 5/6/2026 3:59:37 PM EST | |||
| 30.00 | 10.20 | 12.40 | 11.30 | 12.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.43 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 5/6/2026 3:59:37 PM EST |
| 35.00 | 15.00 | 17.10 | 16.05 | % | 0.46 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST |