Options Chain for PROGYNY INC COM (PGNY) - $31.59 as of 7/27/2026 8:45:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.10 | 15.80 | 14.45 | % | 0.83 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 20.00 | 10.70 | 13.40 | 12.05 | % | 0.60 | 0 | 0 | 1.48 | 0.98 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 22.50 | 8.60 | 11.00 | 9.80 | % | 0.44 | 0 | 0 | 1.25 | 0.95 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 25.00 | 6.40 | 8.60 | 7.50 | % | 0.30 | 0 | 0 | 1.03 | 0.88 | 0.03 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 30.00 | 3.30 | 4.80 | 4.05 | % | 0.13 | 0 | 0 | 0.65 | 0.65 | 0.05 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 35.00 | 1.05 | 1.70 | 1.38 | 1.20 | +0.05 | +4.35% | 0.04 | 87 | 34 | 0.53 | 0.36 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.04 | 0.16 | 0.04 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | 0.05 | 0.02 | -0.01 | 7/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.20 | -0.02 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.99 | -0.05 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.85 | -0.12 | 0.03 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 30.00 | 1.50 | 2.80 | 2.15 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.64 | -0.35 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 35.00 | 3.50 | 5.00 | 4.25 | % | 0.12 | 0 | 0 | 0.44 | -0.64 | 0.06 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 40.00 | 7.00 | 9.70 | 8.35 | % | 0.21 | 0 | 0 | 0.84 | -0.84 | 0.04 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 45.00 | 12.50 | 14.60 | 13.55 | % | 0.30 | 0 | 0 | 1.02 | -0.95 | 0.02 | -0.01 | 7/27/2026 3:59:53 PM EST |