Options Chain for PROGYNY INC COM (PGNY) - $23.00 as of 7/25/2025 1:06:53 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 | 20.20 | 21.80 | 21.00 | % | 8.40 | 0 | 0 | 9.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 5.00 | 17.70 | 19.30 | 18.50 | % | 3.70 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 7.50 | 15.20 | 16.90 | 16.05 | % | 2.14 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 10.00 | 13.10 | 13.40 | 13.25 | 13.04 | 0.00 | 0.00% | 1.32 | 0 | 30 | 2.32 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 7/25/2025 11:58:55 AM EST |
| 12.50 | 10.40 | 11.40 | 10.90 | 10.96 | 0.00 | 0.00% | 0.87 | 0 | 21 | 2.33 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:55 AM EST |
| 15.00 | 7.70 | 9.00 | 8.35 | 8.70 | 0.00 | 0.00% | 0.56 | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 17.50 | 5.60 | 6.30 | 5.95 | 6.00 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.73 | 0.97 | 0.02 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 20.00 | 3.50 | 3.70 | 3.60 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 119 | 0.70 | 0.85 | 0.06 | -0.02 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 22.50 | 1.75 | 1.90 | 1.83 | 1.86 | -0.05 | -2.62% | 0.08 | 7 | 400 | 0.63 | 0.62 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 25.00 | 0.70 | 0.80 | 0.75 | 0.67 | -0.07 | -9.46% | 0.03 | 1 | 585 | 0.61 | 0.36 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.65 | 0.06 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:55 AM 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 118 | 4.10 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:55 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 61 | 3.18 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:55 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 81 | 2.47 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.90 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.97 | -0.03 | 0.02 | -0.01 | 7/16/2025 | 7/25/2025 11:58:55 AM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.70 | -0.15 | 0.06 | -0.02 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 22.50 | 1.05 | 1.15 | 1.10 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 268 | 0.64 | -0.38 | 0.10 | -0.04 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 25.00 | 2.45 | 2.60 | 2.53 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 122 | 0.65 | -0.64 | 0.10 | -0.03 | 7/15/2025 | 7/25/2025 11:58:55 AM EST |
| 30.00 | 6.60 | 7.70 | 7.15 | 9.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.33 | -0.94 | 0.03 | -0.01 | 6/20/2025 | 7/25/2025 11:58:55 AM EST |
| 35.00 | 11.40 | 13.10 | 12.25 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |