Options Chain for PROGYNY INC COM (PGNY) - $21.90 as of 3/28/2025 8:43:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.60 | 21.30 | 20.50 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:54 PM EST |
| 5.00 | 16.50 | 18.80 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 7.50 | 14.00 | 16.30 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 11.60 | 13.80 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.50 | 9.00 | 11.30 | 9.60 | 0.00 | 0.00% | 0 | 6 | 3.60 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 6.80 | 7.10 | 6.75 | 0.00 | 0.00% | 0 | 167 | 1.84 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 4.40 | 4.60 | 4.60 | -0.04 | -0.87% | 1 | 451 | 0.74 | 0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 2.05 | 2.20 | 2.35 | 0.00 | 0.00% | 0 | 665 | 0.40 | 0.83 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 22.50 | 0.50 | 0.60 | 0.55 | -0.15 | -21.43% | 4 | 350 | 0.40 | 0.40 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 4 | 287 | 0.44 | 0.08 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 225 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 23 | 1.80 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 19 | 3.05 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 141 | 2.38 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 134 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 149 | 1.25 | -0.01 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 11 | 40 | 0.48 | -0.17 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 22.50 | 1.05 | 1.20 | 1.39 | 0.00 | 0.00% | 0 | 218 | 0.37 | -0.60 | 0.19 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 3.10 | 3.30 | 4.60 | 0.00 | 0.00% | 0 | 96 | 0.61 | -0.92 | 0.07 | -0.01 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 7.70 | 9.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 12.70 | 14.60 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |