Options Chain for PROGYNY INC COM (PGNY) - $23.40 as of 5/5/2025 8:56:19 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 | 21.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 17.80 | 19.40 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.50 | 15.60 | 16.30 | 13.50 | 0.00 | 0.00% | 0 | 51 | 1.88 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 12.80 | 14.40 | 9.83 | 0.00 | 0.00% | 0 | 9 | 2.24 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:49 PM EST |
| 12.50 | 10.60 | 11.30 | 10.40 | 0.00 | 0.00% | 0 | 65 | 1.20 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 8.20 | 8.90 | 8.20 | 0.00 | 0.00% | 0 | 67 | 0.88 | 0.97 | 0.01 | -0.01 | 4/3/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 5.90 | 6.40 | 6.01 | 0.00 | 0.00% | 0 | 167 | 0.56 | 0.91 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 4.10 | 4.20 | 3.63 | 0.00 | 0.00% | 0 | 210 | 0.60 | 0.81 | 0.06 | -0.02 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 2.30 | 2.45 | 2.05 | 0.00 | 0.00% | 0 | 182 | 0.55 | 0.63 | 0.08 | -0.02 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 1.15 | 1.25 | 1.10 | +0.10 | +10.00% | 1 | 256 | 0.53 | 0.42 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.20 | 0.30 | 0.22 | +0.02 | +10.00% | 5 | 169 | 0.53 | 0.13 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 314 | 1.05 | 0.02 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 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 | 5.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 2 | 128 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 40 | 1.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.05 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 74 | 0.78 | -0.03 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 0.20 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 85 | 0.69 | -0.09 | 0.03 | -0.01 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.05 | 0.65 | 0.65 | -0.10 | -13.34% | 2 | 117 | 0.62 | -0.19 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 1.30 | 1.45 | 1.39 | 0.00 | 0.00% | 0 | 398 | 0.58 | -0.37 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 2.30 | 2.80 | 3.20 | 0.00 | 0.00% | 0 | 54 | 0.48 | -0.58 | 0.09 | -0.02 | 4/2/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 6.10 | 8.60 | % | 0 | 0 | 0.65 | -0.87 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 11.30 | 13.10 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST |