Options Chain for PROGYNY INC COM (PGNY) - $19.09 as of 10/29/2025 9:09:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 5.10 | 8.90 | 7.00 | 11.38 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/29/2025 4:00:01 PM EST |
| 15.00 | 3.10 | 6.60 | 4.85 | 4.95 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.59 | 0.93 | 0.04 | -0.01 | 10/21/2025 | 10/29/2025 4:00:01 PM EST |
| 17.50 | 1.25 | 3.40 | 2.33 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.42 | 0.72 | 0.10 | -0.02 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 20.00 | 0.45 | 1.25 | 0.85 | 1.20 | 0.00 | 0.00% | 0.04 | 1,250 | 99 | 0.65 | 0.42 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 22.50 | 0.25 | 0.55 | 0.40 | 0.25 | -0.20 | -44.45% | 0.02 | 22 | 728 | 0.74 | 0.18 | 0.08 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.04 | -17.40% | 0.01 | 1,364 | 1,015 | 0.82 | 0.06 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,076 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.09 | 0 | 3 | 3.14 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 394 | 1.10 | -0.07 | 0.04 | -0.01 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 17.50 | 0.30 | 0.90 | 0.60 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.66 | -0.28 | 0.10 | -0.02 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 20.00 | 1.70 | 2.05 | 1.88 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 142 | 0.69 | -0.58 | 0.12 | -0.03 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 22.50 | 2.60 | 5.30 | 3.95 | 3.84 | 0.00 | 0.00% | 0.18 | 0 | 55 | 1.59 | -0.82 | 0.08 | -0.02 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
| 25.00 | 5.30 | 8.00 | 6.65 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 55 | 2.02 | -0.94 | 0.04 | -0.01 | 8/21/2025 | 10/29/2025 4:00:01 PM EST |
| 30.00 | 10.00 | 12.90 | 11.45 | % | 0.38 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 35.00 | 14.60 | 17.90 | 16.25 | 10.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 10/29/2025 4:00:01 PM EST |