Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $19.77 as of 10/27/2026 9:37:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.70 | 10.20 | 9.45 | % | 0.94 | 0 | 0 | 1.50 | 0.99 | 0.01 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 11.00 | 7.70 | 9.50 | 8.60 | % | 0.78 | 0 | 0 | 1.58 | 0.97 | 0.01 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 12.00 | 6.70 | 8.60 | 7.65 | % | 0.64 | 0 | 0 | 1.47 | 0.95 | 0.02 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 13.00 | 5.80 | 7.70 | 6.75 | % | 0.52 | 0 | 0 | 1.36 | 0.92 | 0.02 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 14.00 | 5.00 | 6.90 | 5.95 | % | 0.42 | 0 | 0 | 1.30 | 0.88 | 0.03 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 15.00 | 4.50 | 5.70 | 5.10 | % | 0.34 | 0 | 0 | 1.03 | 0.83 | 0.04 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 16.00 | 3.40 | 5.30 | 4.35 | % | 0.27 | 0 | 0 | 1.15 | 0.78 | 0.05 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 17.00 | 3.60 | 4.10 | 3.85 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 51 | 0.85 | 0.73 | 0.05 | -0.02 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 18.00 | 2.95 | 4.10 | 3.53 | % | 0.20 | 0 | 0 | 0.95 | 0.67 | 0.06 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 19.00 | 2.10 | 3.30 | 2.70 | 2.55 | +0.58 | +29.45% | 0.14 | 2 | 15 | 0.83 | 0.60 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 20.00 | 1.60 | 2.60 | 2.10 | 2.30 | +1.05 | +84.00% | 0.11 | 13 | 58 | 0.77 | 0.52 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 21.00 | 1.15 | 2.55 | 1.85 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.82 | 0.45 | 0.07 | -0.02 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 22.00 | 1.20 | 1.80 | 1.50 | 1.29 | +0.10 | +8.41% | 0.07 | 3 | 41 | 0.81 | 0.39 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 23.00 | 0.35 | 1.40 | 0.88 | 1.15 | +0.15 | +15.00% | 0.04 | 5 | 60 | 0.67 | 0.33 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 24.00 | 0.50 | 1.25 | 0.88 | 0.80 | +0.12 | +17.65% | 0.04 | 2 | 57 | 0.75 | 0.28 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 25.00 | 0.35 | 1.00 | 0.68 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.74 | 0.25 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 26.00 | 0.55 | 1.00 | 0.78 | 0.52 | +0.12 | +30.00% | 0.03 | 7 | 5 | 0.86 | 0.20 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | -0.01 | 0.01 | 0.00 | 10/16/2026 | 10/27/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 283 | 1.91 | -0.03 | 0.01 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.71 | -0.05 | 0.02 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.37 | -0.08 | 0.02 | -0.01 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 14.00 | 0.05 | 1.25 | 0.65 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.92 | -0.12 | 0.03 | -0.01 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 15.00 | 0.05 | 0.90 | 0.48 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.71 | -0.17 | 0.04 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 16.00 | 0.45 | 1.10 | 0.78 | 0.92 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.78 | -0.22 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 17.00 | 0.75 | 1.35 | 1.05 | 1.04 | -0.16 | -13.34% | 0.06 | 20 | 5 | 0.76 | -0.27 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 18.00 | 1.10 | 1.75 | 1.43 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.76 | -0.33 | 0.06 | -0.02 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 19.00 | 1.25 | 2.30 | 1.78 | 2.16 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.71 | -0.40 | 0.07 | -0.02 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 20.00 | 1.80 | 2.80 | 2.30 | % | 0.11 | 0 | 0 | 0.71 | -0.48 | 0.07 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 21.00 | 2.45 | 3.70 | 3.08 | % | 0.15 | 0 | 0 | 0.76 | -0.55 | 0.07 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 22.00 | 2.95 | 4.60 | 3.78 | % | 0.17 | 0 | 0 | 0.76 | -0.61 | 0.07 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 23.00 | 3.60 | 5.20 | 4.40 | % | 0.19 | 0 | 0 | 0.71 | -0.67 | 0.07 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 24.00 | 4.40 | 5.80 | 5.10 | % | 0.21 | 0 | 0 | 0.67 | -0.72 | 0.06 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 25.00 | 5.10 | 7.10 | 6.10 | % | 0.24 | 0 | 0 | 1.20 | -0.75 | 0.06 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 26.00 | 6.00 | 8.00 | 7.00 | % | 0.27 | 0 | 0 | 1.24 | -0.80 | 0.05 | -0.02 | 10/27/2026 4:00:07 PM EST |