Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $33.76 as of 8/22/2025 8:30:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.10 | 16.00 | 14.55 | % | 0.73 | 0 | 0 | 1.75 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 23.00 | 10.40 | 13.30 | 11.85 | % | 0.52 | 0 | 0 | 1.51 | 0.92 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 24.00 | 10.40 | 10.80 | 10.60 | 10.57 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.81 | 0.90 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 9.60 | 9.90 | 9.75 | 7.49 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.80 | 0.87 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 26.00 | 8.00 | 11.00 | 9.50 | % | 0.37 | 0 | 0 | 0.87 | 0.85 | 0.02 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 27.00 | 8.00 | 8.40 | 8.20 | 5.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.78 | 0.82 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 28.00 | 7.30 | 7.70 | 7.50 | 7.56 | +2.96 | +64.35% | 0.27 | 4 | 11 | 0.78 | 0.79 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 29.00 | 6.20 | 7.00 | 6.60 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.68 | 0.75 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 6.00 | 6.40 | 6.20 | 6.40 | +2.50 | +64.11% | 0.21 | 12 | 17 | 0.78 | 0.72 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 31.00 | 5.50 | 5.80 | 5.65 | 5.82 | +2.42 | +71.18% | 0.18 | 98 | 98 | 0.78 | 0.68 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 5.00 | 5.20 | 5.10 | 5.14 | +2.34 | +83.58% | 0.16 | 65 | 119 | 0.78 | 0.64 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 33.00 | 4.50 | 4.70 | 4.60 | 4.60 | +1.90 | +70.37% | 0.14 | 11 | 19 | 0.78 | 0.60 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 34.00 | 4.00 | 4.30 | 4.15 | 4.12 | +1.92 | +87.28% | 0.12 | 8 | 8 | 0.78 | 0.56 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 3.70 | 3.90 | 3.80 | 3.74 | +1.64 | +78.10% | 0.11 | 28 | 40 | 0.80 | 0.53 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 36.00 | 3.30 | 3.50 | 3.40 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.79 | 0.49 | 0.04 | -0.04 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 37.00 | 2.95 | 3.20 | 3.08 | 3.08 | +1.69 | +121.59% | 0.08 | 6 | 15 | 0.80 | 0.46 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 38.00 | 2.70 | 2.90 | 2.80 | 2.35 | +0.35 | +17.50% | 0.07 | 3 | 28 | 0.80 | 0.43 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 39.00 | 2.45 | 2.60 | 2.53 | 2.55 | +1.05 | +70.00% | 0.06 | 56 | 60 | 0.81 | 0.40 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 2.20 | 2.35 | 2.28 | 2.48 | +1.38 | +125.46% | 0.06 | 1,160 | 104 | 0.81 | 0.37 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 41.00 | 2.00 | 2.15 | 2.08 | 2.15 | % | 0.05 | 1 | 0 | 0.82 | 0.34 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 45.00 | 1.30 | 1.50 | 1.40 | 1.36 | +0.86 | +172.00% | 0.03 | 83 | 22 | 0.84 | 0.25 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | -0.03 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.88 | -0.08 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.60 | -0.40 | -40.00% | 0.01 | 2 | 20 | 0.86 | -0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 0.65 | 0.90 | 0.78 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.80 | -0.13 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 2.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.32 | -0.15 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 27.00 | 1.10 | 1.35 | 1.23 | 2.32 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.79 | -0.18 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 28.00 | 1.45 | 1.65 | 1.55 | 1.60 | -0.50 | -23.81% | 0.06 | 2 | 6 | 0.80 | -0.21 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 29.00 | 1.75 | 2.00 | 1.88 | 1.85 | -0.70 | -27.46% | 0.06 | 11 | 18 | 0.80 | -0.25 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 2.15 | 2.35 | 2.25 | 2.20 | -1.40 | -38.89% | 0.07 | 3 | 43 | 0.80 | -0.28 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 31.00 | 2.40 | 2.75 | 2.58 | 4.28 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.79 | -0.32 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 3.00 | 3.30 | 3.15 | 3.10 | -1.50 | -32.61% | 0.10 | 3 | 28 | 0.80 | -0.36 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 33.00 | 3.50 | 3.80 | 3.65 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | -0.40 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 34.00 | 4.10 | 4.30 | 4.20 | 4.17 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.80 | -0.44 | 0.04 | -0.04 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 4.70 | 4.90 | 4.80 | % | 0.14 | 0 | 0 | 0.81 | -0.47 | 0.04 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 36.00 | 5.30 | 5.50 | 5.40 | % | 0.15 | 0 | 0 | 0.81 | -0.51 | 0.04 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 37.00 | 6.00 | 6.20 | 6.10 | % | 0.16 | 0 | 0 | 0.82 | -0.54 | 0.04 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 38.00 | 6.70 | 6.90 | 6.80 | % | 0.18 | 0 | 0 | 0.82 | -0.57 | 0.04 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 39.00 | 7.40 | 7.70 | 7.55 | % | 0.19 | 0 | 0 | 0.83 | -0.60 | 0.04 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 40.00 | 8.20 | 8.40 | 8.30 | % | 0.21 | 0 | 0 | 0.83 | -0.63 | 0.03 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 41.00 | 9.00 | 9.20 | 9.10 | % | 0.22 | 0 | 0 | 0.84 | -0.66 | 0.03 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 45.00 | 12.30 | 12.50 | 12.40 | % | 0.28 | 0 | 0 | 0.85 | -0.75 | 0.03 | -0.03 | 8/22/2025 3:59:56 PM EST |