Options Chain for PROGYNY INC COM (PGNY) - $31.07 as of 7/10/2026 1:22:03 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 27.00 | 29.70 | 28.35 | % | 11.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 5.00 | 24.50 | 27.20 | 25.85 | 21.30 | 0.00 | 0.00% | 5.17 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/10/2026 3:59:54 PM EST |
| 7.50 | 22.10 | 24.80 | 23.45 | 19.21 | 0.00 | 0.00% | 3.13 | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 3:59:54 PM EST |
| 10.00 | 19.60 | 22.30 | 20.95 | 17.10 | 0.00 | 0.00% | 2.09 | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 3:59:54 PM EST |
| 12.50 | 17.40 | 20.30 | 18.85 | 13.95 | 0.00 | 0.00% | 1.51 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 3:59:54 PM EST |
| 15.00 | 14.70 | 17.80 | 16.25 | 14.85 | 0.00 | 0.00% | 1.08 | 0 | 11 | 2.70 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:54 PM EST |
| 17.50 | 12.30 | 14.80 | 13.55 | 13.49 | 0.00 | 0.00% | 0.77 | 0 | 36 | 2.07 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:54 PM EST |
| 20.00 | 10.40 | 12.40 | 11.40 | 10.10 | 0.00 | 0.00% | 0.57 | 0 | 57 | 1.75 | 0.98 | 0.01 | 0.00 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 22.50 | 7.30 | 10.00 | 8.65 | 7.40 | 0.00 | 0.00% | 0.38 | 0 | 28 | 1.46 | 0.92 | 0.02 | -0.01 | 7/1/2026 | 7/10/2026 3:59:54 PM EST |
| 25.00 | 5.30 | 7.60 | 6.45 | 6.75 | +1.20 | +21.63% | 0.26 | 2 | 336 | 1.15 | 0.83 | 0.04 | -0.02 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 30.00 | 2.50 | 3.40 | 2.95 | 2.80 | -0.05 | -1.76% | 0.10 | 3 | 353 | 0.66 | 0.57 | 0.06 | -0.03 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 35.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.15 | -15.00% | 0.02 | 7 | 556 | 0.56 | 0.30 | 0.05 | -0.03 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.67 | 0.13 | 0.03 | -0.02 | 7/6/2026 | 7/10/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.05 | 0.02 | -0.01 | 7/10/2026 3:59:54 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 76 | 3.24 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/10/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 132 | 3.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/10/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 88 | 2.65 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/10/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 64 | 2.17 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 110 | 1.40 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 17.50 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/10/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.29 | -0.02 | 0.01 | 0.00 | 6/29/2026 | 7/10/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.87 | -0.08 | 0.02 | -0.01 | 6/22/2026 | 7/10/2026 3:59:54 PM EST |
| 25.00 | 0.30 | 1.80 | 1.05 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.79 | -0.17 | 0.04 | -0.02 | 7/8/2026 | 7/10/2026 3:59:54 PM EST |
| 30.00 | 1.90 | 3.10 | 2.50 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.67 | -0.43 | 0.06 | -0.03 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 35.00 | 3.70 | 6.10 | 4.90 | % | 0.14 | 0 | 0 | 0.78 | -0.70 | 0.05 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 40.00 | 8.40 | 11.10 | 9.75 | % | 0.24 | 0 | 0 | 1.07 | -0.87 | 0.03 | -0.02 | 7/10/2026 3:59:54 PM EST | |||
| 45.00 | 12.60 | 15.60 | 14.10 | % | 0.31 | 0 | 0 | 1.14 | -0.95 | 0.02 | -0.01 | 7/10/2026 3:59:54 PM EST |