Options Chain for PROGYNY INC COM (PGNY) - $26.00 as of 8/14/2026 6:41:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.00 | 24.70 | 23.35 | 23.21 | 0.00 | 0.00% | 9.34 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 5.00 | 19.60 | 23.00 | 21.30 | 20.69 | 0.00 | 0.00% | 4.26 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 7.50 | 17.10 | 20.00 | 18.55 | 24.25 | 0.00 | 0.00% | 2.47 | 0 | 2 | 8.82 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:03 PM EST |
| 10.00 | 14.60 | 17.00 | 15.80 | 17.10 | 0.00 | 0.00% | 1.58 | 0 | 2 | 5.85 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 4:00:03 PM EST |
| 12.50 | 12.30 | 14.50 | 13.40 | 19.40 | 0.00 | 0.00% | 1.07 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 15.00 | 10.10 | 12.10 | 11.10 | 11.18 | 0.00 | 0.00% | 0.74 | 0 | 11 | 3.89 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 17.50 | 7.60 | 9.70 | 8.65 | 10.12 | 0.00 | 0.00% | 0.49 | 0 | 30 | 3.19 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 20.00 | 6.00 | 6.60 | 6.30 | 11.77 | 0.00 | 0.00% | 0.32 | 0 | 56 | 1.66 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 22.50 | 2.80 | 4.30 | 3.55 | 3.68 | -5.90 | -61.59% | 0.16 | 5 | 27 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 25.00 | 0.65 | 1.95 | 1.30 | 1.43 | 0.00 | 0.00% | 0.05 | 0 | 198 | 0.83 | 0.83 | 0.18 | -0.03 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.11 | +0.06 | +120.00% | 0.01 | 1 | 448 | 1.04 | 0.01 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 678 | 2.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 88 | 5.96 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 82 | 2.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 429 | 2.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.99 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.59 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 4:00:03 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.08 | -0.39 | -82.98% | 0.01 | 1 | 689 | 0.40 | -0.17 | 0.18 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 30.00 | 3.00 | 4.80 | 3.90 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 217 | 1.64 | -0.99 | 0.02 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 35.00 | 7.50 | 10.00 | 8.75 | 7.14 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 40.00 | 12.80 | 15.30 | 14.05 | % | 0.35 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 45.00 | 18.00 | 20.40 | 19.20 | % | 0.43 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST |