Options Chain for PROGYNY INC COM (PGNY) - $20.98 as of 6/20/2025 9:18:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.90 | 20.50 | % | 0 | 0 | 9.97 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 5.00 | 15.40 | 18.00 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 7.50 | 12.90 | 15.50 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 10.00 | 10.40 | 12.20 | 13.04 | 0.00 | 0.00% | 0 | 30 | 1.46 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 6/20/2025 3:59:58 PM EST |
| 12.50 | 8.00 | 9.90 | 9.42 | 0.00 | 0.00% | 0 | 21 | 1.72 | 0.99 | 0.01 | 0.00 | 4/16/2025 | 6/20/2025 3:59:58 PM EST |
| 15.00 | 5.70 | 7.70 | 6.90 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.93 | 0.03 | -0.01 | 5/21/2025 | 6/20/2025 3:59:58 PM EST |
| 17.50 | 3.80 | 4.40 | 5.00 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.82 | 0.06 | -0.01 | 6/2/2025 | 6/20/2025 3:59:58 PM EST |
| 20.00 | 2.30 | 2.95 | 2.72 | 0.00 | 0.00% | 0 | 123 | 0.62 | 0.65 | 0.08 | -0.02 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 22.50 | 1.10 | 1.40 | 1.65 | 0.00 | 0.00% | 0 | 333 | 0.54 | 0.43 | 0.09 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 25.00 | 0.50 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 354 | 0.58 | 0.25 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 1 | 363 | 0.55 | 0.07 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 147 | 1.15 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 6/20/2025 3:59:58 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 | 2.15 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 87 | 2.39 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 2.20 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.37 | -0.01 | 0.01 | 0.00 | 3/18/2025 | 6/20/2025 3:59:58 PM EST |
| 15.00 | 0.15 | 0.30 | 0.21 | -0.08 | -27.59% | 1 | 11 | 0.69 | -0.07 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 17.50 | 0.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 46 | 0.58 | -0.18 | 0.06 | -0.01 | 4/22/2025 | 6/20/2025 3:59:58 PM EST |
| 20.00 | 0.95 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 45 | 0.59 | -0.35 | 0.08 | -0.02 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 22.50 | 2.50 | 2.75 | 2.45 | 0.00 | 0.00% | 0 | 142 | 0.56 | -0.57 | 0.09 | -0.02 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 25.00 | 4.30 | 4.60 | 3.75 | 0.00 | 0.00% | 0 | 59 | 0.55 | -0.75 | 0.07 | -0.01 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 30.00 | 8.30 | 10.10 | 9.20 | +1.14 | +14.15% | 1 | 4 | 1.20 | -0.93 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 13.40 | 15.30 | % | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST |