Options Chain for PROGYNY INC COM (PGNY) - $21.90 as of 3/28/2025 8:43:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.00 | 21.30 | % | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 16.50 | 18.80 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 7.50 | 14.10 | 16.40 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 11.70 | 13.90 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.50 | 9.40 | 9.70 | 4.40 | 0.00 | 0.00% | 0 | 20 | 2.05 | 0.99 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 6.70 | 8.60 | 6.35 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.97 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 4.70 | 4.90 | 5.00 | +1.60 | +47.06% | 1 | 150 | 0.61 | 0.87 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 2.80 | 2.95 | 2.05 | 0.00 | 0.00% | 0 | 68 | 0.57 | 0.71 | 0.08 | -0.02 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 22.50 | 1.45 | 1.60 | 1.55 | +0.05 | +3.34% | 535 | 923 | 0.73 | 0.49 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 0.65 | 0.80 | 0.80 | -0.05 | -5.89% | 20 | 164 | 0.54 | 0.28 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 104 | 0.53 | 0.07 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 65 | 1.14 | 0.01 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 3:59:54 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 | 5.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.91 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 12 | 1.53 | -0.01 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.15 | -0.03 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 99 | 0.59 | -0.13 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 0.85 | 0.95 | 0.95 | -0.12 | -11.22% | 3 | 183 | 0.56 | -0.29 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 22.50 | 1.95 | 2.10 | 2.00 | 0.00 | 0.00% | 19 | 144 | 0.54 | -0.51 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 3.60 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 17 | 0.58 | -0.72 | 0.08 | -0.02 | 2/28/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 8.00 | 8.50 | % | 0 | 0 | 0.73 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 12.80 | 14.70 | % | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST |