Options Chain for PROGYNY INC COM (PGNY) - $28.50 as of 6/29/2026 9:01:01 AM 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 | 14.80 | 17.10 | 15.95 | 13.44 | 0.00 | 0.00% | 1.28 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 9:58:55 AM EST |
| 15.00 | 12.30 | 14.70 | 13.50 | 11.95 | 0.00 | 0.00% | 0.90 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 9:58:55 AM EST |
| 17.50 | 10.10 | 11.90 | 11.00 | % | 0.63 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 20.00 | 7.80 | 9.20 | 8.50 | 6.79 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 9:58:55 AM EST |
| 22.50 | 5.40 | 6.80 | 6.10 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 9:58:55 AM EST |
| 25.00 | 3.40 | 4.10 | 3.75 | 3.79 | +1.17 | +44.66% | 0.15 | 7 | 72 | 0.88 | 0.94 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 9:58:55 AM EST |
| 30.00 | 0.35 | 0.55 | 0.45 | 0.39 | -0.01 | -2.50% | 0.02 | 10 | 589 | 0.39 | 0.27 | 0.14 | -0.02 | 6/29/2026 | 6/29/2026 9:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/29/2026 9:58:55 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/29/2026 9:58:55 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.84 | -0.06 | 0.06 | -0.01 | 6/18/2026 | 6/29/2026 9:58:55 AM EST |
| 30.00 | 1.30 | 2.10 | 1.70 | 3.52 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.70 | -0.73 | 0.14 | -0.02 | 6/23/2026 | 6/29/2026 9:58:55 AM EST |