Options Chain for PROGYNY INC COM (PGNY) - $25.91 as of 10/7/2026 6:38:04 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 | 11.20 | 14.60 | 12.90 | % | 0.86 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 17.50 | 8.10 | 12.10 | 10.10 | % | 0.58 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 20.00 | 6.80 | 9.30 | 8.05 | 7.46 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 4:00:03 PM EST |
| 22.50 | 3.70 | 6.50 | 5.10 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 25.00 | 1.40 | 3.90 | 2.65 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.44 | 0.92 | 0.07 | -0.02 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 1,864 | 125 | 0.42 | 0.11 | 0.10 | -0.02 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.21 | -0.08 | 0.07 | -0.02 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 30.00 | 1.25 | 3.80 | 2.53 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.35 | -0.89 | 0.10 | -0.02 | 9/21/2026 | 10/7/2026 4:00:03 PM EST |
| 35.00 | 6.30 | 8.80 | 7.55 | % | 0.22 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST |