Options Chain for PROGYNY INC COM (PGNY) - $22.51 as of 9/12/2025 9:17:44 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 | 9.60 | 12.30 | 10.95 | % | 0.88 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 15.00 | 6.90 | 9.80 | 8.35 | % | 0.56 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 17.50 | 4.40 | 7.40 | 5.90 | % | 0.34 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 20.00 | 2.35 | 4.80 | 3.58 | 2.77 | -1.73 | -38.45% | 0.18 | 1 | 2 | 2.94 | 0.99 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 22.50 | 0.45 | 0.60 | 0.53 | 0.58 | -0.32 | -35.56% | 0.02 | 4 | 41 | 0.30 | 0.59 | 0.31 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.05 | 0.04 | 0.06 | -0.01 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.19 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 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 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.86 | -0.01 | 0.03 | -0.01 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.46 | -0.41 | 0.31 | -0.04 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 25.00 | 1.85 | 2.65 | 2.25 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.43 | -0.96 | 0.06 | -0.01 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 30.00 | 6.90 | 9.10 | 8.00 | % | 0.27 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 35.00 | 12.10 | 13.10 | 12.60 | % | 0.36 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST |