Options Chain for PROGYNY INC COM (PGNY) - $32.04 as of 4/29/2024 2:00:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.00 | 20.00 | 21.60 | 0.00 | 0.00% | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 4/29/2024 2:59:00 PM EST |
| 17.50 | 14.70 | 17.50 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 20.00 | 12.20 | 15.00 | % | 0 | 3 | 3.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 22.50 | 9.60 | 12.50 | % | 0 | 1 | 2.60 | 0.99 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 25.00 | 7.30 | 10.00 | % | 0 | 4 | 2.14 | 0.97 | 0.01 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 30.00 | 2.70 | 3.60 | 3.40 | +0.20 | +6.25% | 251 | 31 | 0.65 | 0.75 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 35.00 | 0.85 | 0.95 | 0.75 | -0.05 | -6.25% | 10 | 542 | 0.62 | 0.33 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 40.00 | 0.15 | 0.30 | 0.30 | +0.15 | +100.00% | 4 | 223 | 0.63 | 0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 45.00 | 0.05 | 1.25 | 0.21 | 0.00 | 0.00% | 0 | 471 | 1.03 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 2:59:00 PM EST |
| 50.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 305 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 2:59:00 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 101 | 1.27 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/29/2024 2:59:00 PM EST |
| 60.00 | 0.00 | 4.60 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 576 | 1.66 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 2:59:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 190 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 2:59:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/29/2024 2:59:00 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.23 | -0.01 | 0.00 | 0.00 | 3/7/2024 | 4/29/2024 2:59:00 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.80 | -0.03 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 2:59:00 PM EST |
| 30.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 323 | 0.64 | -0.25 | 0.07 | -0.04 | 4/24/2024 | 4/29/2024 2:59:00 PM EST |
| 35.00 | 3.00 | 3.40 | 3.28 | -0.10 | -2.96% | 12 | 562 | 0.63 | -0.67 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 40.00 | 7.00 | 9.60 | 2.90 | 0.00 | 0.00% | 0 | 134 | 1.59 | -0.94 | 0.03 | -0.01 | 3/28/2024 | 4/29/2024 2:59:00 PM EST |
| 45.00 | 12.00 | 14.90 | 14.08 | 0.00 | 0.00% | 0 | 503 | 2.09 | -0.99 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:59:00 PM EST |
| 50.00 | 16.90 | 19.30 | 16.70 | 0.00 | 0.00% | 0 | 167 | 2.16 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:59:00 PM EST |
| 55.00 | 22.00 | 23.80 | 15.21 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/29/2024 2:59:00 PM EST |
| 60.00 | 26.40 | 29.50 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST |