Options Chain for PROGYNY INC COM (PGNY) - $23.31 as of 9/6/2024 4:09:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.40 | 10.50 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 17.50 | 5.00 | 8.00 | 8.60 | 0.00 | 0.00% | 0 | 10 | 2.96 | 1.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 3.20 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 24 | 0.94 | 0.93 | 0.05 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 1.15 | 1.45 | 1.23 | -0.42 | -25.46% | 11 | 402 | 0.46 | 0.66 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 1.40 | 0.46 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.24 | 0.14 | -0.03 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 120 | 1.36 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 103 | 2.51 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.32 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.94 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 0.10 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 57 | 0.72 | -0.07 | 0.05 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 0.40 | 0.60 | 0.55 | +0.15 | +37.50% | 23 | 224 | 0.47 | -0.34 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 2.85 | 1.62 | 0.00 | 0.00% | 0 | 59 | 1.74 | -0.76 | 0.14 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 6.00 | 8.10 | 2.85 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 11.00 | 13.20 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 40.00 | 16.00 | 18.70 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 45.00 | 21.00 | 23.00 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |