Options Chain for PROGYNY INC COM (PGNY) - $32.50 as of 4/26/2024 3:38:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.10 | 19.50 | 21.60 | 0.00 | 0.00% | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:55 PM EST |
| 17.50 | 13.70 | 17.00 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 20.00 | 11.10 | 14.50 | % | 0 | 3 | 2.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 22.50 | 8.20 | 12.00 | % | 0 | 1 | 2.33 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 6.10 | 10.00 | % | 0 | 4 | 2.12 | 0.95 | 0.02 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 2.90 | 3.20 | 3.20 | -0.40 | -11.12% | 1 | 31 | 0.52 | 0.71 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 0.75 | 0.85 | 0.80 | -0.15 | -15.79% | 21 | 543 | 0.59 | 0.29 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 5 | 220 | 0.62 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 0.05 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 471 | 1.10 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 305 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 101 | 1.20 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 4.60 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 576 | 1.52 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 190 | 1.24 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 2/28/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.77 | -0.01 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.10 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.78 | -0.05 | 0.02 | -0.02 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.85 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 323 | 0.60 | -0.29 | 0.07 | -0.04 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 3.40 | 3.80 | 3.38 | 0.00 | 0.00% | 0 | 562 | 0.58 | -0.71 | 0.08 | -0.04 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 7.40 | 10.00 | 2.90 | 0.00 | 0.00% | 0 | 134 | 1.54 | -0.94 | 0.03 | -0.01 | 3/28/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 12.50 | 14.80 | 14.08 | 0.00 | 0.00% | 0 | 503 | 1.81 | -0.99 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 17.30 | 19.80 | 16.70 | 0.00 | 0.00% | 0 | 167 | 2.10 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 22.30 | 25.00 | 15.21 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 27.30 | 30.00 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |