Options Chain for PROGYNY INC COM (PGNY) - $26.96 as of 12/23/2025 1:51:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 12.40 | 11.55 | 11.50 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:07 PM EST |
| 17.50 | 8.40 | 10.50 | 9.45 | % | 0.54 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 20.00 | 5.90 | 8.00 | 6.95 | 5.30 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:07 PM EST |
| 22.50 | 3.60 | 5.40 | 4.50 | 4.52 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.29 | 0.93 | 0.05 | -0.01 | 12/15/2025 | 12/23/2025 1:59:07 PM EST |
| 25.00 | 1.55 | 1.75 | 1.65 | 1.87 | -1.13 | -37.67% | 0.07 | 1 | 140 | 0.41 | 0.70 | 0.13 | -0.02 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.18 | -47.37% | 0.01 | 1 | 158 | 0.45 | 0.09 | 0.07 | -0.01 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:07 PM EST |
| 22.50 | 0.05 | 0.35 | 0.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | -0.07 | 0.05 | -0.01 | 12/5/2025 | 12/23/2025 1:59:07 PM EST |
| 25.00 | 0.50 | 0.75 | 0.63 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.40 | -0.30 | 0.13 | -0.02 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 30.00 | 2.50 | 4.30 | 3.40 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | -0.91 | 0.07 | -0.01 | 12/3/2025 | 12/23/2025 1:59:07 PM EST |
| 35.00 | 7.30 | 9.20 | 8.25 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST |