Options Chain for PROGYNY INC COM (PGNY) - $21.92 as of 2/6/2026 1:24:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.10 | 13.30 | 12.20 | % | 1.22 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 12.50 | 8.60 | 10.70 | 9.65 | 9.20 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 2/6/2026 3:59:56 PM EST |
| 15.00 | 6.20 | 8.20 | 7.20 | % | 0.48 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 17.50 | 3.90 | 5.60 | 4.75 | 6.88 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.88 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 2/6/2026 3:59:56 PM EST |
| 20.00 | 1.60 | 2.75 | 2.18 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 173 | 0.98 | 0.85 | 0.13 | -0.01 | 1/13/2026 | 2/6/2026 3:59:56 PM EST |
| 22.50 | 0.45 | 0.60 | 0.53 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.46 | 0.39 | 0.20 | -0.02 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 3 | 349 | 0.71 | 0.06 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.73 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/6/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/6/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.52 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/6/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 27 | 43 | 0.55 | -0.15 | 0.13 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 22.50 | 0.95 | 1.30 | 1.13 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.44 | -0.61 | 0.20 | -0.02 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 25.00 | 2.75 | 3.80 | 3.28 | 1.98 | 0.00 | 0.00% | 0.13 | 0 | 37 | 1.02 | -0.94 | 0.07 | -0.01 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 30.00 | 7.10 | 8.70 | 7.90 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 35.00 | 11.80 | 14.20 | 13.00 | % | 0.37 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST |