Breaking News

Progyny Inc (PGNY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

22.48 +2.16 +10.63%

18:42:46 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,451,012
Bid/Ask: 0.00 / 0.00
Day's Range: 20.31 - 22.91

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

Oct 16, 2025 17:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	7.2	8.6	0	12.50	0.87	0%	0	0.75	0
PGNY Call 12.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20251017\|12.50C Delta0 Imp Vol0 Bid7.2 Gamma0 Theoretical0 Ask8.6 Theta0 Intrinsic Value9.4 Volume0 Vega0 Time Value-9.4 Open Interest0 Rho0 Delta / Theta0 PGNY Put 12.50 Exp: Oct 17, 2025 Last: 0.87 Chg.: 0% SymbolPGNY\|20251017\|12.50P Delta-0.1091 Imp Vol10.1801 Bid0 Gamma0.0168 Theoretical0.75 Ask0.75 Theta-1.0405 Intrinsic Value-9.4 Volume0 Vega0.002 Time Value10.27 Open Interest1 Rho-0.0001 Delta / Theta0.1048
0	0%	4.8	6	0	15.00	0	0%	0	0.75	0
PGNY Call 15.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20251017\|15.00C Delta0 Imp Vol0 Bid4.8 Gamma0 Theoretical0 Ask6 Theta0 Intrinsic Value6.9 Volume0 Vega0 Time Value-6.9 Open Interest0 Rho0 Delta / Theta0 PGNY Put 15.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20251017\|15.00P Delta-0.1478 Imp Vol7.4523 Bid0 Gamma0.0283 Theoretical0.75 Ask0.75 Theta-0.9408 Intrinsic Value-6.9 Volume0 Vega0.0025 Time Value6.9 Open Interest0 Rho-0.0001 Delta / Theta0.1571
0	0%	2.3	3.5	0	17.50	0	0%	0	0.4	0
PGNY Call 17.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20251017\|17.50C Delta0 Imp Vol0 Bid2.3 Gamma0 Theoretical0 Ask3.5 Theta0 Intrinsic Value4.4 Volume0 Vega0 Time Value-4.4 Open Interest0 Rho0 Delta / Theta0 PGNY Put 17.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20251017\|17.50P Delta-0.1631 Imp Vol3.8535 Bid0 Gamma0.0585 Theoretical0.4 Ask0.4 Theta-0.519 Intrinsic Value-4.4 Volume0 Vega0.0027 Time Value4.4 Open Interest0 Rho-0.0001 Delta / Theta0.3143
					21.9	Price @ Oct 16, 2025 17:14 GMT
0.02	0%	0	0.05	0	22.50	1.3	0%	1.55	2.5	0
PGNY Call 22.50 Exp: Oct 17, 2025 Last: 0.02 Chg.: 0% SymbolPGNY\|20251017\|22.50C Delta0.0949 Imp Vol1.0512 Bid0 Gamma0.1468 Theoretical0.05 Ask0.05 Theta-0.0973 Intrinsic Value-0.6 Volume0 Vega0.0018 Time Value0.62 Open Interest47 Rho0.0001 Delta / Theta-0.975 PGNY Put 22.50 Exp: Oct 17, 2025 Last: 1.3 Chg.: 0% SymbolPGNY\|20251017\|22.50P Delta-0.7107 Imp Vol2.2887 Bid1.55 Gamma0.1366 Theoretical2.03 Ask2.5 Theta-0.4264 Intrinsic Value0.6 Volume0 Vega0.0037 Time Value0.7 Open Interest5 Rho-0.0004 Delta / Theta1.6665
0.02	0%	0	0.75	0	25.00	3.3	0%	4.1	5.2	0
PGNY Call 25.00 Exp: Oct 17, 2025 Last: 0.02 Chg.: 0% SymbolPGNY\|20251017\|25.00C Delta0.2705 Imp Vol4.6639 Bid0 Gamma0.0649 Theoretical0.75 Ask0.75 Theta-0.8448 Intrinsic Value-3.1 Volume0 Vega0.0036 Time Value3.12 Open Interest116 Rho0.0001 Delta / Theta-0.3202 PGNY Put 25.00 Exp: Oct 17, 2025 Last: 3.3 Chg.: 0% SymbolPGNY\|20251017\|25.00P Delta-0.7666 Imp Vol4.0981 Bid4.1 Gamma0.0683 Theoretical4.65 Ask5.2 Theta-0.6843 Intrinsic Value3.1 Volume0 Vega0.0033 Time Value0.2 Open Interest2 Rho-0.0005 Delta / Theta1.1202
0.1	0%	0	0.75	0	30.00	0	0%	8.8	10.4	0
PGNY Call 30.00 Exp: Oct 17, 2025 Last: 0.1 Chg.: 0% SymbolPGNY\|20251017\|30.00C Delta0.2069 Imp Vol6.916 Bid0 Gamma0.0378 Theoretical0.75 Ask0.75 Theta-1.0811 Intrinsic Value-8.1 Volume0 Vega0.0031 Time Value8.2 Open Interest47 Rho0.0001 Delta / Theta-0.1914 PGNY Put 30.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20251017\|30.00P Delta-0.8361 Imp Vol6.0703 Bid8.8 Gamma0.0372 Theoretical9.6 Ask10.4 Theta-0.8181 Intrinsic Value8.1 Volume0 Vega0.0027 Time Value-8.1 Open Interest0 Rho-0.0006 Delta / Theta1.0221

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	5,416.94	+23.49	+0.44%
NSE All Share	148,355.05	+612.84	+0.41%
US 30	46,099.5	-153.8	-0.33%
US 500	6,640.9	-30.1	-0.45%
FTSE 100	9,436.09	+11.34	+0.12%
DAX	24,272.93	+91.56	+0.38%
South Africa Top 40	105,756.02	+1494.34	+1.43%

Brent Oil	61.12	-0.79	-1.28%
Crude Oil WTI	57.53	-0.74	-1.27%
Gold	4,305.69	+104.09	+2.48%
Silver	53.310	+1.932	+3.76%
Copper	4.9987	-0.0158	-0.32%
London Cocoa	4,091.00	-115.00	-2.73%
London Wheat	164.65	-1.90	-1.14%

Nigeria 10Y	15.576	-0.136	-0.87%
Nigeria 2Y	16.025	-0.001	-0.01%
U.K. 10Y	4.4770	-0.0260	-0.58%
Germany 10Y	2.5570	-0.0130	-0.51%
U.S. 10Y	3.987	-0.059	-1.46%
U.S. 5Y	3.566	-0.064	-1.76%
U.S. 2Y	3.445	-0.061	-1.74%

Fidelitybk	20.100	-0.050	-0.25%
Zenith Bank	68.05	-0.05	-0.07%
UBA	42.00	-0.40	-0.94%
First HoldCo	32.00	+0.75	+2.40%
Guaranty Trust Holding	93.50	+0.10	+0.11%
Sterling Bank	8.200	+0.500	+6.49%
Dangote Cement	599.80	+14.20	+2.42%

Recent Quotes

Name	Price	Chg.	Chg. %
PGNY	22.48	+2.16	+10.63%
Fidelity Freedom .	13.33	+0.06	+0.45%
Skagen Vekst B	483.821	+6.451	+1.35%
ORBIA	19.020	-0.390	-2.01%
BRL/SGD	0.2375	-0.0002	-0.08%
FRXIh	0.04	0.00	0.00%
BNP PARIBAS VENET.	427.583	0.000	0.00%
Credit Agricole V.	27.488	+0.283	+1.04%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	25.80	+0.19%	40.34M
Guaranty Trust Holding	93.50	+0.11%	27.57M
Zenith Bank	68.05	-0.07%	25.05M
Aradel Holdings	631.00	+0.48%	4.00M
MTN Nigeria	471.30	+0.06%	2.25M
Dangote Cement	599.80	+2.42%	1.70M
Nestle Nigeria	1,915.00	+1.16%	694.53K

Name	Last	Chg. %	Vol.
Secure Electronic Tech	0.91	+7.06%	2.06M
Sterling Bank	8.200	+6.49%	7.78M
Livestock	7.90	+5.33%	3.40M
Initiates	14.00	+5.18%	1.47M
Maybaker	17.900	+4.99%	1.48M
Japaul Gold Ventures	2.66	+4.72%	4.85M
Linkassure	2.09	+4.50%	6.92M

Name	Last	Chg. %	Vol.
Sunu Assurances	5.21	-9.71%	845.51K
Daarcomm	1.03	-6.36%	7.78M
Sovereign Trust Insurance Plc	3.26	-6.05%	7.57M
Custodian Allied	42.00	-4.55%	2.59M
Guinea Insurance PLC	1.40	-4.11%	2.14M
Chams	3.95	-3.66%	16.83M
Nem	28.150	-3.43%	489.68K