PGNY · Progyny, Inc.

Track PGNY — free

$26.28 +0.39 (+1.51%) At close · Aug 14

Market Cap

$2.02B

76.73M

Options Chain

Underlying $26.28 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 28 contracts · mixed snapshot sessions · May 19, 2026–Aug 14, 2026; 3 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Nov 20 96d Feb 19 187d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
2	2	—	—	$23.21		—	—	—	—	0
Call · $2.5 In the money Snapshot session Aug 12, 2026 Last $23.21 Breakeven $25.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $2.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	—	—	$20.69		$0.25	—	—	1	79
Call · $5 In the money Snapshot session Aug 12, 2026 Last $20.69 Breakeven $25.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $5 Snapshot session Jul 17, 2026 Last $0.25 Breakeven $4.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 Model this put
2	1	—	—	$24.25		$0.25	—	—	1	134
Call · $7.5 In the money Snapshot session Jul 21, 2026 Last $24.25 Breakeven $31.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $7.5 Snapshot session Jul 17, 2026 Last $0.25 Breakeven $7.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 134 Model this put
2	1	—	—	$17.10		$0.05	—	—	85	88
Call · $10 In the money Snapshot session Jun 15, 2026 Last $17.10 Breakeven $27.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $10 Snapshot session Jun 16, 2026 Last $0.05 Breakeven $9.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 Model this put
1	1	—	—	$19.40		$0.05	-0.038	394.9%	18	82
Call · $12.5 In the money Snapshot session Aug 3, 2026 Last $19.40 Breakeven $31.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $12.5 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $12.45 Implied vol 394.9% Delta -0.038 ≈4% ITM Gamma 0.006 Theta -0.095 Vega 0.002 Open interest 82 Model this put
11	1	—	—	$16.10		$0.05	-0.039	285.5%	18	429
Call · $15 In the money Snapshot session Jul 13, 2026 Last $16.10 Breakeven $31.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this call Put · $15 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $14.95 Implied vol 285.5% Delta -0.039 ≈4% ITM Gamma 0.009 Theta -0.069 Vega 0.003 Open interest 429 Model this put
30	1	—	—	$13.49		$0.05	-0.097	300.6%	22	57
Call · $17.5 In the money Snapshot session Jul 8, 2026 Last $13.49 Breakeven $30.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this call Put · $17.5 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $17.45 Implied vol 300.6% Delta -0.097 ≈10% ITM Gamma 0.017 Theta -0.151 Vega 0.007 Open interest 57 Model this put
56	1	—	—	$11.77		$0.04	-0.038	132.6%	41	136
Call · $20 In the money Snapshot session Aug 3, 2026 Last $11.77 Breakeven $31.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 Model this call Put · $20 Snapshot session Aug 7, 2026 Last $0.04 Breakeven $19.96 Implied vol 132.6% Delta -0.038 ≈4% ITM Gamma 0.019 Theta -0.032 Vega 0.003 Open interest 136 Model this put
27	5	—	—	$3.68		$1.40	-0.164	146.5%	1	31
Call · $22.5 In the money Snapshot session Aug 14, 2026 Last $3.68 Breakeven $26.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this call Put · $22.5 Snapshot session May 19, 2026 Last $1.40 Breakeven $21.10 Implied vol 146.5% Delta -0.164 ≈16% ITM Gamma 0.051 Theta -0.104 Vega 0.008 Open interest 31 Model this put
198	2	—	—	$1.43		$0.08	-0.164	49%	1	689
Call · $25 In the money Snapshot session Aug 13, 2026 Last $1.43 Breakeven $26.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 198 Model this call Put · $25 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $24.92 Implied vol 49% Delta -0.164 ≈16% ITM Gamma 0.151 Theta -0.035 Vega 0.009 Open interest 689 Model this put
Underlying $26.28
448	1	79%	0.118	$0.11		$3.50	-0.792	110.3%	200	217
Call · $30 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $30.11 Implied vol 79% Delta 0.118 ≈12% ITM Gamma 0.075 Theta -0.045 Vega 0.006 Open interest 448 Model this call Put · $30 In the money Snapshot session Aug 11, 2026 Last $3.50 Breakeven $26.50 Implied vol 110.3% Delta -0.792 ≈79% ITM Gamma 0.078 Theta -0.089 Vega 0.009 Open interest 217 Model this put
678	6	161.1%	0.103	$0.20		$4.57	-0.894	163.3%	1	0
Call · $35 Snapshot session Aug 12, 2026 Last $0.20 Breakeven $35.20 Implied vol 161.1% Delta 0.103 ≈10% ITM Gamma 0.033 Theta -0.083 Vega 0.007 Open interest 678 Model this call Put · $35 In the money Snapshot session Aug 6, 2026 Last $4.57 Breakeven $30.43 Implied vol 163.3% Delta -0.894 ≈89% ITM Gamma 0.034 Theta -0.084 Vega 0.007 Open interest 0 Model this put
32	3	216.2%	0.083	$0.15		—	-0.858	262.6%	—	0
Call · $40 Snapshot session Aug 3, 2026 Last $0.15 Breakeven $40.15 Implied vol 216.2% Delta 0.083 ≈8% ITM Gamma 0.021 Theta -0.096 Vega 0.004 Open interest 32 Model this call Put · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol 262.6% Delta -0.858 ≈86% ITM Gamma 0.026 Theta -0.167 Vega 0.007 Open interest 0 Model this put
1	1	286%	0.095	$0.37		—	-0.854	331.3%	—	0
Call · $45 Snapshot session Jul 13, 2026 Last $0.37 Breakeven $45.37 Implied vol 286% Delta 0.095 ≈10% ITM Gamma 0.018 Theta -0.141 Vega 0.008 Open interest 1 Model this call Put · $45 In the money Snapshot session Unknown Last — Breakeven — Implied vol 331.3% Delta -0.854 ≈85% ITM Gamma 0.021 Theta -0.215 Vega 0.008 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · May 19, 2026–Aug 14, 2026; 3 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1551306 CUSIP 74340E103 13F (30d) 291 filings 287 filers Visit website Investor relations