Options Chain for PROGYNY INC COM (PGNY) - $17.32 as of 4/24/2026 7:03:27 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 | 14.10 | 17.40 | 15.75 | % | 6.30 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 5.00 | 11.70 | 15.00 | 13.35 | % | 2.67 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 7.50 | 9.70 | 11.30 | 10.50 | % | 1.40 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 10.00 | 7.30 | 8.60 | 7.95 | % | 0.80 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 12.50 | 5.00 | 7.70 | 6.35 | 5.93 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.85 | 0.96 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 15.00 | 2.80 | 5.00 | 3.90 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.23 | 0.83 | 0.06 | -0.01 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 17.50 | 1.80 | 2.10 | 1.95 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.57 | 0.61 | 0.10 | -0.01 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 20.00 | 0.80 | 0.95 | 0.88 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.55 | 0.37 | 0.10 | -0.01 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 22.50 | 0.35 | 0.45 | 0.40 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.57 | 0.19 | 0.07 | -0.01 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 25.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.71 | 0.09 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:05 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 12.50 | 0.10 | 0.75 | 0.43 | % | 0.03 | 0 | 0 | 1.16 | -0.04 | 0.02 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 15.00 | 0.35 | 0.55 | 0.45 | % | 0.03 | 0 | 0 | 0.60 | -0.17 | 0.06 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 17.50 | 1.05 | 1.30 | 1.18 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.55 | -0.39 | 0.10 | -0.01 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 20.00 | 2.45 | 2.75 | 2.60 | % | 0.13 | 0 | 0 | 0.53 | -0.63 | 0.10 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 22.50 | 4.10 | 5.60 | 4.85 | % | 0.22 | 0 | 0 | 0.98 | -0.81 | 0.07 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 25.00 | 6.50 | 8.10 | 7.30 | % | 0.29 | 0 | 0 | 1.18 | -0.91 | 0.04 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 30.00 | 11.30 | 13.50 | 12.40 | % | 0.41 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:05 PM EST |