Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $21.08 as of 9/23/2026 6:24:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.70 | 7.50 | 6.60 | 7.50 | -1.68 | -18.31% | 0.55 | 2 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 13.00 | 4.90 | 6.80 | 5.85 | % | 0.45 | 0 | 0 | 2.03 | 0.99 | 0.01 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 14.00 | 4.10 | 5.90 | 5.00 | % | 0.36 | 0 | 0 | 1.84 | 0.97 | 0.02 | -0.01 | 9/23/2026 4:00:01 PM EST | |||
| 15.00 | 3.30 | 4.90 | 4.10 | 6.08 | 0.00 | 0.00% | 0.27 | 0 | 103 | 1.57 | 0.92 | 0.05 | -0.01 | 9/17/2026 | 9/23/2026 4:00:01 PM EST |
| 16.00 | 1.85 | 4.20 | 3.03 | 4.67 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.52 | 0.86 | 0.08 | -0.02 | 9/18/2026 | 9/23/2026 4:00:01 PM EST |
| 17.00 | 2.00 | 2.75 | 2.38 | 2.25 | -1.30 | -36.62% | 0.14 | 10 | 3 | 0.69 | 0.76 | 0.11 | -0.02 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 18.00 | 1.00 | 2.10 | 1.55 | 1.50 | -1.35 | -47.37% | 0.09 | 180 | 287 | 0.59 | 0.64 | 0.13 | -0.03 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 19.00 | 0.90 | 1.25 | 1.08 | 1.09 | -1.59 | -59.33% | 0.06 | 395 | 34 | 0.61 | 0.51 | 0.13 | -0.03 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 0.64 | -1.06 | -62.36% | 0.03 | 932 | 1,799 | 0.62 | 0.39 | 0.12 | -0.03 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 21.00 | 0.30 | 0.50 | 0.40 | 0.44 | -0.86 | -66.16% | 0.02 | 80 | 208 | 0.59 | 0.29 | 0.11 | -0.02 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.58 | -68.24% | 0.01 | 102 | 469 | 0.65 | 0.21 | 0.09 | -0.02 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 23.00 | 0.15 | 0.60 | 0.38 | 0.17 | -0.38 | -69.10% | 0.02 | 38 | 432 | 0.82 | 0.14 | 0.07 | -0.02 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 54 | 372 | 0.63 | 0.10 | 0.05 | -0.01 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.08 | -0.13 | -61.91% | 0.01 | 18 | 531 | 0.68 | 0.07 | 0.04 | -0.01 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 65 | 290 | 0.95 | 0.04 | 0.03 | -0.01 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.12 | +0.07 | +140.00% | 0.01 | 1 | 384 | 1.14 | 0.02 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 23 | 493 | 0.95 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.01 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.07 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.40 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.94 | -0.03 | 0.02 | -0.01 | 9/16/2026 | 9/23/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.06 | +75.00% | 0.01 | 30 | 31 | 0.64 | -0.08 | 0.05 | -0.01 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.31 | +0.20 | +181.82% | 0.01 | 2,205 | 230 | 0.74 | -0.14 | 0.08 | -0.02 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 17.00 | 0.25 | 0.55 | 0.40 | 0.45 | +0.28 | +164.71% | 0.02 | 453 | 468 | 0.58 | -0.24 | 0.11 | -0.02 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 18.00 | 0.75 | 0.95 | 0.85 | 0.80 | +0.50 | +166.67% | 0.05 | 492 | 200 | 0.66 | -0.36 | 0.13 | -0.03 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 19.00 | 1.15 | 1.45 | 1.30 | 1.27 | +0.72 | +130.91% | 0.07 | 281 | 1,463 | 0.64 | -0.49 | 0.13 | -0.03 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 20.00 | 1.80 | 2.50 | 2.15 | 2.09 | +1.28 | +158.03% | 0.11 | 152 | 924 | 0.77 | -0.61 | 0.12 | -0.03 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 21.00 | 2.60 | 2.90 | 2.75 | 2.65 | +1.45 | +120.84% | 0.13 | 327 | 1,260 | 0.70 | -0.71 | 0.11 | -0.02 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 22.00 | 2.90 | 4.40 | 3.65 | 3.55 | +1.65 | +86.85% | 0.17 | 23 | 436 | 1.20 | -0.79 | 0.09 | -0.02 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 23.00 | 3.60 | 5.50 | 4.55 | 4.58 | +1.38 | +43.13% | 0.20 | 21 | 67 | 1.40 | -0.86 | 0.07 | -0.02 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 24.00 | 4.50 | 6.50 | 5.50 | 3.18 | 0.00 | 0.00% | 0.23 | 0 | 155 | 1.52 | -0.90 | 0.05 | -0.01 | 9/14/2026 | 9/23/2026 4:00:01 PM EST |
| 25.00 | 5.50 | 7.10 | 6.30 | 3.28 | 0.00 | 0.00% | 0.25 | 0 | 24 | 1.39 | -0.93 | 0.04 | -0.01 | 8/28/2026 | 9/23/2026 4:00:01 PM EST |
| 26.00 | 6.50 | 8.00 | 7.25 | 5.31 | 0.00 | 0.00% | 0.28 | 0 | 110 | 1.42 | -0.96 | 0.03 | -0.01 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
| 27.00 | 7.50 | 9.00 | 8.25 | 5.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.51 | -0.98 | 0.02 | 0.00 | 8/24/2026 | 9/23/2026 4:00:01 PM EST |
| 28.00 | 8.30 | 9.90 | 9.10 | % | 0.33 | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 29.00 | 9.30 | 10.90 | 10.10 | 8.59 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 9/11/2026 | 9/23/2026 4:00:01 PM EST |
| 30.00 | 10.50 | 12.40 | 11.45 | % | 0.38 | 0 | 0 | 2.05 | -0.99 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST |