Options Chain for PROGYNY INC COM (PGNY) - $23.51 as of 5/14/2026 2:47:22 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 | 19.60 | 22.00 | 20.80 | % | 8.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 5.00 | 17.10 | 19.50 | 18.30 | % | 3.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 7.50 | 14.60 | 17.00 | 15.80 | % | 2.11 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 10.00 | 12.10 | 14.50 | 13.30 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST | |||
| 12.50 | 10.20 | 11.30 | 10.75 | 5.79 | 0.00 | 0.00% | 0.86 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 11:59:00 AM EST |
| 15.00 | 7.60 | 9.10 | 8.35 | 3.90 | 0.00 | 0.00% | 0.56 | 0 | 3 | 7.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 11:59:00 AM EST |
| 17.50 | 5.10 | 6.60 | 5.85 | 5.32 | 0.00 | 0.00% | 0.33 | 0 | 58 | 5.56 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 11:59:00 AM EST |
| 20.00 | 2.80 | 3.90 | 3.35 | 3.48 | -0.02 | -0.58% | 0.17 | 1 | 203 | 3.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 11:59:00 AM EST |
| 22.50 | 0.55 | 1.00 | 0.78 | 0.99 | +0.40 | +67.80% | 0.03 | 1 | 319 | 1.32 | 0.79 | 0.22 | -0.15 | 5/14/2026 | 5/14/2026 11:59:00 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 875 | 1.30 | 0.13 | 0.17 | -0.08 | 5/13/2026 | 5/14/2026 11:59:00 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.99 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:59:00 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 6.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 11:59:00 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 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 11:59:00 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 11:59:00 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 11:59:00 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:59:00 AM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.12 | -0.10 | -45.46% | 0.01 | 1 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 11:59:00 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 11:59:00 AM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 403 | 3.96 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:59:00 AM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.88 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 11:59:00 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 140 | 2.27 | -0.21 | 0.22 | -0.15 | 5/13/2026 | 5/14/2026 11:59:00 AM EST |
| 25.00 | 0.75 | 2.55 | 1.65 | % | 0.07 | 0 | 1 | 3.09 | -0.87 | 0.17 | -0.08 | 5/14/2026 11:59:00 AM EST | |||
| 30.00 | 6.00 | 7.50 | 6.75 | 12.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/14/2026 11:59:00 AM EST |
| 35.00 | 10.50 | 12.90 | 11.70 | % | 0.33 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:00 AM EST |