Quote for PGNY (PROGYNY INC.)

Data as of Oct 28, 2026

Last

27.87

Change

+0.15

Open

27.55

Previous

27.72

High

28.43

Low

27.55

Bid

-

Ask

-

Volume

541,349

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.531

Opt Volume

14

Open Int

5,600

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Nov 20 '26 25.00	4.26	1.71	6.21%	1	0.77
Oct 16 '26 22.50	5.10	0.05	0.18%	0	0.75
Nov 20 '26 30.00	1.40	1.40	5.08%	1	0.61
Oct 16 '26 25.00	2.71	0.16	0.57%	0	0.56

Straddles

Call	Put	Price	ITM
Nov 20 '26 25.00	Nov 20 '26 25.00	5.39	2.55
Nov 20 '26 22.50	Nov 20 '26 22.50	6.21	5.05
Oct 16 '26 25.00	Oct 16 '26 25.00	2.98	2.55
Nov 20 '26 30.00	Nov 20 '26 30.00	5.00	2.45

Bull Put Spreads

Short	Long	Credit	Width
Nov 20 '26 35.00	Nov 20 '26 30.00	4.25	5.00
Nov 20 '26 35.00	Nov 20 '26 25.00	6.72	10.00
Feb 19 '27 30.00	Feb 19 '27 25.00	2.70	5.00
Feb 19 '27 30.00	Feb 19 '27 22.50	3.40	7.50

Bear Call Spreads

Short	Long	Credit	Width
Oct 16 '26 22.50	Oct 16 '26 25.00	2.39	2.50
Nov 20 '26 25.00	Nov 20 '26 30.00	2.86	5.00
Feb 19 '27 25.00	Feb 19 '27 30.00	2.45	5.00
May 21 '27 25.00	May 21 '27 30.00	2.25	5.00

Bull Call Spreads

Short	Long	Debit	Width
Nov 20 '26 25.00	Nov 20 '26 22.50	-0.95	2.50
Nov 20 '26 30.00	Nov 20 '26 22.50	-3.81	7.50
Nov 20 '26 35.00	Nov 20 '26 22.50	-4.81	12.50
Feb 19 '27 25.00	Feb 19 '27 22.50	-1.38	2.50

Bear Put Spreads

Short	Long	Debit	Width
Nov 20 '26 20.00	Nov 20 '26 30.00	-3.13	10.00
Nov 20 '26 22.50	Nov 20 '26 30.00	-2.60	7.50
Nov 20 '26 20.00	Nov 20 '26 25.00	-0.66	5.00
Nov 20 '26 22.50	Nov 20 '26 25.00	-0.13	2.50

Calendar Call Spreads

Short	Long	Debit	Months
Oct 16 '26 22.50	Nov 20 '26 22.50	-0.11	1
Oct 16 '26 22.50	Feb 19 '27 22.50	-0.93	4
Nov 20 '26 25.00	Feb 19 '27 25.00	-0.39	3
Nov 20 '26 25.00	May 21 '27 25.00	-1.84	6

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 22.50	Feb 19 '27 22.50	0.20	3
Oct 16 '26 25.00	Feb 19 '27 25.00	-1.23	4
Nov 20 '26 25.00	Feb 19 '27 25.00	-0.37	3
Nov 20 '26 30.00	Feb 19 '27 30.00	-0.60	3