Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $17.15 as of 7/20/2026 3:04:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.80 | 15.20 | 14.00 | 12.34 | 0.00 | 0.00% | 4.67 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 3:59:55 PM EST |
| 4.00 | 11.90 | 14.30 | 13.10 | 11.44 | 0.00 | 0.00% | 3.27 | 0 | 2 | 2.87 | 0.99 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 3:59:55 PM EST |
| 5.00 | 10.90 | 13.30 | 12.10 | 10.40 | 0.00 | 0.00% | 2.42 | 0 | 1 | 2.42 | 0.99 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 3:59:55 PM EST |
| 6.00 | 10.00 | 12.40 | 11.20 | 9.95 | 0.00 | 0.00% | 1.87 | 0 | 1 | 2.15 | 0.98 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 3:59:55 PM EST |
| 7.00 | 9.40 | 11.20 | 10.30 | 7.30 | 0.00 | 0.00% | 1.47 | 0 | 2 | 1.74 | 0.96 | 0.01 | 0.00 | 4/28/2026 | 7/20/2026 3:59:55 PM EST |
| 8.00 | 8.40 | 10.30 | 9.35 | 10.61 | 0.00 | 0.00% | 1.17 | 0 | 18 | 1.57 | 0.94 | 0.01 | 0.00 | 7/10/2026 | 7/20/2026 3:59:55 PM EST |
| 9.00 | 7.60 | 9.30 | 8.45 | 5.24 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.38 | 0.92 | 0.01 | -0.01 | 5/22/2026 | 7/20/2026 3:59:55 PM EST |
| 10.00 | 7.00 | 8.50 | 7.75 | 6.70 | 0.00 | 0.00% | 0.78 | 0 | 74 | 1.30 | 0.89 | 0.02 | -0.01 | 6/18/2026 | 7/20/2026 3:59:55 PM EST |
| 11.00 | 5.20 | 7.70 | 6.45 | 7.50 | 0.00 | 0.00% | 0.59 | 0 | 101 | 1.22 | 0.86 | 0.02 | -0.01 | 6/30/2026 | 7/20/2026 3:59:55 PM EST |
| 12.00 | 5.60 | 7.10 | 6.35 | 6.60 | 0.00 | 0.00% | 0.53 | 0 | 215 | 0.91 | 0.83 | 0.03 | -0.01 | 7/8/2026 | 7/20/2026 3:59:55 PM EST |
| 13.00 | 5.00 | 5.80 | 5.40 | 5.50 | 0.00 | 0.00% | 0.42 | 0 | 68 | 0.82 | 0.79 | 0.03 | -0.01 | 6/30/2026 | 7/20/2026 3:59:55 PM EST |
| 14.00 | 4.20 | 5.40 | 4.80 | 4.20 | 0.00 | 0.00% | 0.34 | 0 | 71 | 0.82 | 0.74 | 0.04 | -0.01 | 6/26/2026 | 7/20/2026 3:59:55 PM EST |
| 15.00 | 4.20 | 5.40 | 4.80 | 4.60 | 0.00 | 0.00% | 0.32 | 0 | 116 | 0.98 | 0.70 | 0.04 | -0.01 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 16.00 | 3.70 | 4.40 | 4.05 | 4.28 | 0.00 | 0.00% | 0.25 | 0 | 112 | 0.90 | 0.66 | 0.04 | -0.01 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 17.00 | 3.20 | 3.90 | 3.55 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 1,145 | 0.88 | 0.61 | 0.04 | -0.01 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 18.00 | 2.45 | 3.50 | 2.98 | 3.13 | -0.09 | -2.80% | 0.17 | 15 | 14,138 | 0.83 | 0.57 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 19.00 | 2.50 | 3.40 | 2.95 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 253 | 0.91 | 0.52 | 0.05 | -0.01 | 7/14/2026 | 7/20/2026 3:59:55 PM EST |
| 20.00 | 2.15 | 2.80 | 2.48 | 2.60 | +0.20 | +8.34% | 0.12 | 2 | 2,002 | 0.87 | 0.48 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 21.00 | 1.55 | 2.55 | 2.05 | 2.09 | -0.51 | -19.62% | 0.10 | 10 | 67 | 0.83 | 0.44 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 22.00 | 1.65 | 2.55 | 2.10 | 1.97 | 0.00 | 0.00% | 0.10 | 0 | 2,201 | 0.90 | 0.40 | 0.05 | -0.01 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 23.00 | 1.20 | 2.05 | 1.63 | 2.04 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.84 | 0.36 | 0.05 | -0.01 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 24.00 | 1.25 | 2.05 | 1.65 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.89 | 0.33 | 0.04 | -0.01 | 7/9/2026 | 7/20/2026 3:59:55 PM EST |
| 25.00 | 0.80 | 1.70 | 1.25 | 1.20 | -0.55 | -31.43% | 0.05 | 4 | 2,125 | 0.83 | 0.30 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 26.00 | 0.95 | 1.70 | 1.33 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.89 | 0.28 | 0.04 | -0.01 | 7/6/2026 | 7/20/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 1.20 | 0.60 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.90 | 0.25 | 0.04 | -0.01 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 28.00 | 0.95 | 1.10 | 1.03 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.89 | 0.24 | 0.04 | -0.01 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 29.00 | 0.85 | 1.30 | 1.08 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.93 | 0.22 | 0.03 | -0.01 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 30.00 | 0.60 | 1.40 | 1.00 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.92 | 0.21 | 0.03 | -0.01 | 7/10/2026 | 7/20/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.98 | 0.18 | 0.03 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.07 | 0.16 | 0.03 | -0.01 | 7/13/2026 | 7/20/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 1.28 | 0.14 | 0.03 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.11 | 0.13 | 0.03 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 35.00 | 0.30 | 0.95 | 0.63 | % | 0.02 | 0 | 0 | 0.95 | 0.13 | 0.02 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.28 | 0.11 | 0.02 | -0.01 | 7/20/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.05 | -0.01 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.77 | -0.02 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.55 | -0.04 | 0.01 | 0.00 | 7/10/2026 | 7/20/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.35 | -0.06 | 0.01 | 0.00 | 7/10/2026 | 7/20/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 35 | 1.33 | -0.08 | 0.01 | -0.01 | 7/6/2026 | 7/20/2026 3:59:55 PM EST |
| 10.00 | 0.45 | 0.75 | 0.60 | 0.61 | 0.00 | 0.00% | 0.06 | 0 | 165 | 0.95 | -0.11 | 0.02 | -0.01 | 7/9/2026 | 7/20/2026 3:59:55 PM EST |
| 11.00 | 0.70 | 1.40 | 1.05 | 0.88 | 0.00 | 0.00% | 0.10 | 0 | 45 | 1.03 | -0.14 | 0.02 | -0.01 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 12.00 | 0.75 | 1.25 | 1.00 | 1.11 | +0.01 | +0.91% | 0.08 | 40 | 1,603 | 0.88 | -0.17 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 13.00 | 1.20 | 1.75 | 1.48 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 69 | 0.92 | -0.21 | 0.03 | -0.01 | 7/13/2026 | 7/20/2026 3:59:55 PM EST |
| 14.00 | 1.55 | 2.10 | 1.83 | 1.73 | +0.04 | +2.37% | 0.13 | 1 | 47 | 0.89 | -0.26 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 15.00 | 1.20 | 2.40 | 1.80 | 2.21 | +0.01 | +0.46% | 0.12 | 10 | 1,337 | 0.74 | -0.30 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 16.00 | 2.65 | 3.10 | 2.88 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 89 | 0.92 | -0.34 | 0.04 | -0.01 | 7/7/2026 | 7/20/2026 3:59:55 PM EST |
| 17.00 | 2.95 | 3.50 | 3.23 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.86 | -0.39 | 0.04 | -0.01 | 7/13/2026 | 7/20/2026 3:59:55 PM EST |
| 18.00 | 3.70 | 4.10 | 3.90 | 4.04 | 0.00 | 0.00% | 0.22 | 0 | 43 | 0.88 | -0.43 | 0.05 | -0.01 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 19.00 | 4.30 | 4.80 | 4.55 | 4.30 | 0.00 | 0.00% | 0.24 | 0 | 199 | 0.89 | -0.48 | 0.05 | -0.01 | 7/2/2026 | 7/20/2026 3:59:55 PM EST |
| 20.00 | 5.00 | 5.50 | 5.25 | 4.71 | 0.00 | 0.00% | 0.26 | 0 | 33 | 0.88 | -0.52 | 0.05 | -0.01 | 7/9/2026 | 7/20/2026 3:59:55 PM EST |
| 21.00 | 5.60 | 6.20 | 5.90 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 25 | 0.88 | -0.56 | 0.05 | -0.01 | 7/1/2026 | 7/20/2026 3:59:55 PM EST |
| 22.00 | 6.40 | 6.90 | 6.65 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.88 | -0.60 | 0.05 | -0.01 | 7/7/2026 | 7/20/2026 3:59:55 PM EST |
| 23.00 | 7.20 | 8.00 | 7.60 | 6.40 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.93 | -0.64 | 0.05 | -0.01 | 7/1/2026 | 7/20/2026 3:59:55 PM EST |
| 24.00 | 7.60 | 8.50 | 8.05 | 8.10 | +0.80 | +10.96% | 0.34 | 20 | 20 | 0.81 | -0.67 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 25.00 | 8.80 | 9.40 | 9.10 | 7.80 | 0.00 | 0.00% | 0.36 | 0 | 16 | 0.88 | -0.70 | 0.04 | -0.01 | 7/1/2026 | 7/20/2026 3:59:55 PM EST |
| 26.00 | 9.60 | 10.20 | 9.90 | % | 0.38 | 0 | 0 | 0.86 | -0.72 | 0.04 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 27.00 | 9.80 | 12.20 | 11.00 | % | 0.41 | 0 | 0 | 1.28 | -0.75 | 0.04 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 28.00 | 10.40 | 12.80 | 11.60 | % | 0.41 | 0 | 0 | 1.21 | -0.76 | 0.04 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 29.00 | 11.30 | 13.70 | 12.50 | 14.30 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.23 | -0.78 | 0.03 | -0.01 | 6/18/2026 | 7/20/2026 3:59:55 PM EST |
| 30.00 | 12.20 | 14.60 | 13.40 | % | 0.45 | 0 | 0 | 1.24 | -0.79 | 0.03 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 31.00 | 13.10 | 15.50 | 14.30 | % | 0.46 | 0 | 0 | 1.25 | -0.82 | 0.03 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 32.00 | 14.10 | 16.50 | 15.30 | % | 0.48 | 0 | 0 | 1.28 | -0.84 | 0.03 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 33.00 | 15.00 | 17.40 | 16.20 | % | 0.49 | 0 | 0 | 1.29 | -0.86 | 0.03 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 34.00 | 16.00 | 18.40 | 17.20 | % | 0.51 | 0 | 0 | 1.32 | -0.87 | 0.03 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 35.00 | 16.90 | 19.30 | 18.10 | % | 0.52 | 0 | 0 | 1.32 | -0.87 | 0.02 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 36.00 | 17.90 | 20.30 | 19.10 | % | 0.53 | 0 | 0 | 1.35 | -0.89 | 0.02 | -0.01 | 7/20/2026 3:59:55 PM EST |