Options Chain for PROGYNY INC COM (PGNY) - $21.41 as of 5/30/2025 7:09:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.70 | 21.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.00 | 16.00 | 17.70 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.50 | 13.50 | 15.00 | 13.50 | 0.00 | 0.00% | 0 | 51 | 3.51 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:52 PM EST |
| 10.00 | 11.20 | 12.80 | 9.83 | 0.00 | 0.00% | 0 | 9 | 3.08 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:52 PM EST |
| 12.50 | 8.50 | 9.90 | 10.40 | 0.00 | 0.00% | 0 | 65 | 1.86 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:52 PM EST |
| 15.00 | 5.90 | 8.70 | 6.62 | 0.00 | 0.00% | 0 | 66 | 1.35 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 17.50 | 3.80 | 4.60 | 4.70 | +0.80 | +20.52% | 1 | 166 | 0.82 | 0.96 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 0.45 | 2.05 | 1.20 | 0.00 | 0.00% | 0 | 1,592 | 0.27 | 0.76 | 0.11 | -0.02 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 0.45 | 0.70 | 0.67 | +0.07 | +11.67% | 587 | 2,957 | 0.46 | 0.37 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 17 | 2,911 | 0.49 | 0.09 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 464 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 314 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:52 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 81 | 3.99 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 135 | 3.05 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 40 | 2.33 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 74 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 86 | 0.71 | -0.04 | 0.03 | -0.01 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 0.25 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 190 | 0.49 | -0.24 | 0.11 | -0.02 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 1.40 | 1.80 | 2.30 | 0.00 | 0.00% | 0 | 394 | 0.51 | -0.63 | 0.16 | -0.02 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 3.30 | 3.70 | 2.55 | 0.00 | 0.00% | 0 | 54 | 0.56 | -0.91 | 0.08 | -0.01 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 7.80 | 9.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 12.80 | 14.80 | 13.10 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |