Breaking News

Progyny Inc (PGNY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

23.25 +0.23 +1.00%

28/08 - Closed. Currency in USD

After Hours

22.92

-0.33

-1.42%

22:31:04 - Real-time Data

Type: Equity

Market: United States

Volume: 647,896
Bid/Ask: 0.00 / 0.00
Day's Range: 22.81 - 23.29

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Progyny Option Chain

Get free option data for PGNY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Progyny options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 28, 2025 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10	11.4	0	12.50	0.06	0%	0	0.25	0
PGNY Call 12.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20250919\|12.50C Delta0.9157 Imp Vol2.3182 Bid10 Gamma0.0117 Theoretical11.4 Ask11.4 Theta-0.0476 Intrinsic Value10.75 Volume0 Vega0.0088 Time Value-10.75 Open Interest0 Rho0.0059 Delta / Theta-19.2355 PGNY Put 12.50 Exp: Sep 19, 2025 Last: 0.06 Chg.: 0% SymbolPGNY\|20250919\|12.50P Delta-0.0321 Imp Vol1.5203 Bid0 Gamma0.0083 Theoretical0.13 Ask0.25 Theta-0.0141 Intrinsic Value-10.75 Volume0 Vega0.0041 Time Value10.81 Open Interest1 Rho-0.0005 Delta / Theta2.2804
0	0%	7.5	9	0	15.00	0.05	0%	0	0.3	0
PGNY Call 15.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20250919\|15.00C Delta0.9991 Imp Vol0.5888 Bid7.5 Gamma0.0009 Theoretical8.25 Ask9 Theta-0.002 Intrinsic Value8.25 Volume0 Vega0.0002 Time Value-8.25 Open Interest0 Rho0.009 Delta / Theta-496.0586 PGNY Put 15.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolPGNY\|20250919\|15.00P Delta-0.0481 Imp Vol1.177 Bid0 Gamma0.0149 Theoretical0.15 Ask0.3 Theta-0.0151 Intrinsic Value-8.25 Volume0 Vega0.0057 Time Value8.3 Open Interest3 Rho-0.0007 Delta / Theta3.1846
0	0%	5.1	6.5	0	17.50	0.05	0%	0	0.15	0
PGNY Call 17.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20250919\|17.50C Delta0.9704 Imp Vol0.6422 Bid5.1 Gamma0.0184 Theoretical5.8 Ask6.5 Theta-0.0076 Intrinsic Value5.75 Volume0 Vega0.0038 Time Value-5.75 Open Interest0 Rho0.0101 Delta / Theta-127.9332 PGNY Put 17.50 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolPGNY\|20250919\|17.50P Delta-0.0426 Imp Vol0.7099 Bid0 Gamma0.0224 Theoretical0.08 Ask0.15 Theta-0.0082 Intrinsic Value-5.75 Volume0 Vega0.0052 Time Value5.8 Open Interest3 Rho-0.0006 Delta / Theta5.1822
					23.25	Price @ Aug 28, 2025 20:13 GMT
0.2	0%	0.15	0.25	1	25.00	2.49	0%	1.85	2	0
PGNY Call 25.00 Exp: Sep 19, 2025 Last: 0.2 Chg.: 0% SymbolPGNY\|20250919\|25.00C Delta0.1987 Imp Vol0.3293 Bid0.15 Gamma0.1486 Theoretical0.2 Ask0.25 Theta-0.0124 Intrinsic Value-1.75 Volume1 Vega0.0159 Time Value1.95 Open Interest338 Rho0.0027 Delta / Theta-16.0037 PGNY Put 25.00 Exp: Sep 19, 2025 Last: 2.49 Chg.: 0% SymbolPGNY\|20250919\|25.00P Delta-0.8194 Imp Vol0.3194 Bid1.85 Gamma0.1485 Theoretical1.93 Ask2 Theta-0.0092 Intrinsic Value1.75 Volume0 Vega0.0149 Time Value0.74 Open Interest44 Rho-0.008 Delta / Theta88.9758
0.05	0%	0	0.05	0	30.00	0	0%	6.7	7.6	0
PGNY Call 30.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolPGNY\|20250919\|30.00C Delta0.024 Imp Vol0.5071 Bid0 Gamma0.0195 Theoretical0.03 Ask0.05 Theta-0.0038 Intrinsic Value-6.75 Volume0 Vega0.0032 Time Value6.8 Open Interest66 Rho0.0003 Delta / Theta-6.3599 PGNY Put 30.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20250919\|30.00P Delta-0.8406 Imp Vol0.9428 Bid6.7 Gamma0.0458 Theoretical7.15 Ask7.6 Theta-0.0274 Intrinsic Value6.75 Volume0 Vega0.0138 Time Value-6.75 Open Interest0 Rho-0.0108 Delta / Theta30.6389
0	0%	0	0.75	0	35.00	0	0%	11.6	13.1	0
PGNY Call 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20250919\|35.00C Delta0.1207 Imp Vol1.2543 Bid0 Gamma0.0281 Theoretical0.37 Ask0.75 Theta-0.0329 Intrinsic Value-11.75 Volume0 Vega0.0114 Time Value11.75 Open Interest0 Rho0.0015 Delta / Theta-3.6667 PGNY Put 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20250919\|35.00P Delta-0.8361 Imp Vol1.4508 Bid11.6 Gamma0.0302 Theoretical12.35 Ask13.1 Theta-0.0438 Intrinsic Value11.75 Volume0 Vega0.0141 Time Value-11.75 Open Interest0 Rho-0.0129 Delta / Theta19.0925

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

PGNY Comments

Write your thoughts about Progyny Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,126.80	-25.56	-0.50%
NSE All Share	140,557.23	-691.52	-0.49%
US 30	45,588.5	-48.4	-0.11%
US 500	6,501.9	0.0	0.00%
FTSE 100	9,216.82	-38.68	-0.42%
DAX	24,039.92	-6.29	-0.03%
South Africa Top 40	94,234.59	-127.83	-0.14%

Brent Oil	67.56	-0.42	-0.62%
Crude Oil WTI	64.17	-0.43	-0.67%
Gold	3,472.72	-1.58	-0.05%
Silver	39.040	-0.150	-0.38%
Copper	4.5510	+0.0070	+0.15%
London Cocoa	5,376.00	-70.00	-1.29%
London Wheat	168.40	-1.00	-0.59%

Nigeria 10Y	15.683	0.000	0.00%
Nigeria 2Y	17.540	+0.003	+0.02%
U.K. 10Y	4.6990	-0.0360	-0.76%
Germany 10Y	2.6977	+0.0037	+0.14%
U.S. 10Y	4.214	+0.007	+0.17%
U.S. 5Y	3.699	+0.003	+0.08%
U.S. 2Y	3.637	+0.002	+0.06%

Fidelitybk	21.300	-0.100	-0.47%
Zenith Bank	69.00	-0.90	-1.29%
UBA	48.80	-0.70	-1.41%
First HoldCo	32.55	+0.05	+0.15%
Guaranty Trust Holding	92.05	-2.95	-3.11%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	520.20	+0.20	+0.04%

Recent Quotes

Name	Price	Chg.	Chg. %
PGNY	23.25	+0.23	+1.00%
FRMEP	25.50	-0.13	-0.51%
FUNDO DE INVESTIM.	1.000	0.000	0%
7172	1,897.0	-40.0	-2.07%
GS India Equity P.	37.770	-0.340	-0.89%
JPMorgan Corporat.	8.45	-0.03	-0.35%
Aberdeen Sterling.	1.76	+0.02	+1.13%
Amundi Actions Fo.	144.130	-0.040	-0.03%

Market Movers

Name	Last	Chg. %	Vol.
Champion Brew	17.30	-4.42%	201.05M
Access Holdings	27.00	-0.74%	102.18M
Guaranty Trust Holding	92.05	-3.11%	96.45M
Sterling Bank	8.000	0.00%	90.82M
First HoldCo	32.55	+0.15%	46.26M
Fidelitybk	21.300	-0.47%	33.50M
Aradel Holdings	510.00	0.00%	6.97M

Name	Last	Chg. %	Vol.
SCOA Nigeria	6.050	+10.00%	150.06K
Rtbriscoe	3.36	+9.80%	1.39M
Nem	31.200	+7.96%	1.74M
Nigerian Exchange	57.80	+7.94%	778.80K
McNichols	3.80	+7.04%	635.93K
Austin Laz	2.90	+6.62%	486.46K
Cutix	3.690	+5.43%	5.46M

Name	Last	Chg. %	Vol.
International Energy Insurance	3.29	-9.62%	2.60M
Omatek Ventures	1.32	-8.97%	1.53M
Ellah Lakes	13.68	-8.49%	11.65M
Royalex	2.00	-6.98%	7.12M
Sunu Assurances	5.54	-6.42%	1.33M
Dangote Sugar	58.00	-5.54%	1.65M
Secure Electronic Tech	0.90	-5.26%	15.17M