Options Chain for PROGYNY INC COM (PGNY) - $17.27 as of 3/27/2026 10:42:39 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 | 14.10 | 16.60 | 15.35 | % | 6.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 5.00 | 11.60 | 14.00 | 12.80 | % | 2.56 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 7.50 | 9.10 | 11.60 | 10.35 | % | 1.38 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 10.00 | 7.00 | 8.70 | 7.85 | % | 0.78 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 12.50 | 4.40 | 6.10 | 5.25 | 5.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/27/2026 3:59:32 PM EST |
| 15.00 | 1.80 | 3.80 | 2.80 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.55 | 0.93 | 0.07 | -0.01 | 3/11/2026 | 3/27/2026 3:59:32 PM EST |
| 17.50 | 0.55 | 0.95 | 0.75 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.45 | 0.53 | 0.21 | -0.02 | 3/25/2026 | 3/27/2026 3:59:32 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 41 | 0.52 | 0.12 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.78 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/27/2026 3:59:32 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.60 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/27/2026 3:59:32 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/27/2026 3:59:32 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.03 | -0.07 | 0.07 | -0.01 | 3/26/2026 | 3/27/2026 3:59:32 PM EST |
| 17.50 | 0.55 | 1.00 | 0.78 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.46 | -0.47 | 0.21 | -0.02 | 3/18/2026 | 3/27/2026 3:59:32 PM EST |
| 20.00 | 2.10 | 3.40 | 2.75 | % | 0.14 | 0 | 0 | 1.05 | -0.88 | 0.10 | -0.01 | 3/27/2026 3:59:32 PM EST | |||
| 22.50 | 4.80 | 5.70 | 5.25 | 2.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 2/25/2026 | 3/27/2026 3:59:32 PM EST |
| 25.00 | 7.30 | 8.20 | 7.75 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 30.00 | 12.10 | 13.50 | 12.80 | % | 0.43 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 PM EST |