Options Chain for PROGYNY INC COM (PGNY) - $20.45 as of 5/27/2025 4:40:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.60 | 9.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 15.00 | 5.50 | 7.20 | % | 0 | 0 | 0.69 | 0.97 | 0.02 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 17.50 | 3.30 | 4.00 | % | 0 | 0 | 0.48 | 0.84 | 0.07 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 20.00 | 1.60 | 1.85 | 1.55 | % | 23 | 0 | 0.44 | 0.58 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST | |
| 22.50 | 0.60 | 0.75 | 0.67 | -0.08 | -10.67% | 1 | 33 | 0.43 | 0.31 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 2 | 161 | 0.45 | 0.13 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.13 | % | 11 | 0 | 0.60 | -0.03 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST | |
| 17.50 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.16 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 0.95 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.42 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 22.50 | 2.40 | 2.60 | % | 0 | 0 | 0.42 | -0.69 | 0.11 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 25.00 | 4.00 | 5.10 | % | 0 | 0 | 0.45 | -0.87 | 0.06 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 30.00 | 8.80 | 11.40 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST |