Options Chain for PROGYNY INC COM (PGNY) - $21.34 as of 5/29/2025 8:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.10 | 20.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 5.00 | 15.80 | 18.50 | % | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 7.50 | 13.40 | 14.50 | 13.50 | 0.00 | 0.00% | 0 | 51 | 3.63 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 3:59:51 PM EST |
| 10.00 | 10.70 | 13.50 | 9.83 | 0.00 | 0.00% | 0 | 9 | 4.46 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/29/2025 3:59:51 PM EST |
| 12.50 | 8.50 | 9.50 | 10.40 | 0.00 | 0.00% | 0 | 65 | 2.06 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/29/2025 3:59:51 PM EST |
| 15.00 | 5.90 | 8.50 | 6.62 | 0.00 | 0.00% | 0 | 66 | 2.66 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:51 PM EST |
| 17.50 | 3.70 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 166 | 0.77 | 0.93 | 0.04 | -0.01 | 5/20/2025 | 5/29/2025 3:59:51 PM EST |
| 20.00 | 1.85 | 2.00 | 1.20 | 0.00 | 0.00% | 0 | 1,592 | 0.47 | 0.73 | 0.12 | -0.02 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 22.50 | 0.60 | 0.65 | 0.60 | +0.09 | +17.65% | 325 | 2,764 | 0.50 | 0.38 | 0.14 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 25.00 | 0.10 | 0.25 | 0.10 | -0.01 | -9.10% | 3 | 2,911 | 0.52 | 0.14 | 0.08 | -0.02 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 464 | 0.89 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 314 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:51 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 81 | 3.87 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 135 | 2.94 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 40 | 2.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/29/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 74 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 86 | 0.62 | -0.07 | 0.04 | -0.01 | 5/13/2025 | 5/29/2025 3:59:51 PM EST |
| 20.00 | 0.30 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 190 | 0.49 | -0.27 | 0.12 | -0.02 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 22.50 | 1.60 | 1.80 | 2.30 | 0.00 | 0.00% | 0 | 394 | 0.50 | -0.62 | 0.14 | -0.03 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 25.00 | 3.70 | 3.90 | 2.55 | 0.00 | 0.00% | 0 | 54 | 0.57 | -0.86 | 0.08 | -0.02 | 5/8/2025 | 5/29/2025 3:59:51 PM EST |
| 30.00 | 8.00 | 9.50 | % | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 35.00 | 13.00 | 15.00 | 13.10 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:51 PM EST |