Options Chain for PROGYNY INC COM (PGNY) - $26.20 as of 6/2/2026 11:43:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.30 | 15.20 | 13.75 | % | 1.10 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 15.00 | 10.10 | 12.40 | 11.25 | % | 0.75 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 17.50 | 7.90 | 9.40 | 8.65 | % | 0.49 | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 20.00 | 5.50 | 7.20 | 6.35 | 5.95 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.09 | 0.95 | 0.02 | -0.01 | 5/26/2026 | 6/2/2026 10:58:37 AM EST |
| 22.50 | 2.40 | 4.50 | 3.45 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | 0.84 | 0.06 | -0.01 | 5/29/2026 | 6/2/2026 10:58:37 AM EST |
| 25.00 | 1.90 | 2.30 | 2.10 | 2.20 | +0.02 | +0.92% | 0.08 | 1 | 140 | 0.42 | 0.63 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 30.00 | 0.20 | 0.65 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 608 | 0.43 | 0.20 | 0.07 | -0.01 | 6/1/2026 | 6/2/2026 10:58:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 10:58:37 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.01 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 20.00 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 0 | 0.87 | -0.05 | 0.02 | -0.01 | 6/2/2026 10:58:37 AM EST | |||
| 22.50 | 0.10 | 0.85 | 0.48 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.16 | 0.06 | -0.01 | 5/20/2026 | 6/2/2026 10:58:37 AM EST |
| 25.00 | 0.50 | 2.30 | 1.40 | % | 0.06 | 0 | 0 | 0.52 | -0.37 | 0.09 | -0.02 | 6/2/2026 10:58:37 AM EST | |||
| 30.00 | 3.70 | 5.20 | 4.45 | % | 0.15 | 0 | 0 | 0.70 | -0.80 | 0.07 | -0.01 | 6/2/2026 10:58:37 AM EST |