Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $21.82 as of 11/18/2025 8:30:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.40 | 8.20 | 6.80 | 7.35 | % | 0.45 | 1 | 0 | 1.76 | 0.94 | 0.02 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST | |
| 16.00 | 4.80 | 7.20 | 6.00 | % | 0.38 | 0 | 0 | 1.56 | 0.90 | 0.03 | -0.02 | 11/18/2025 3:59:52 PM EST | |||
| 17.00 | 4.90 | 6.50 | 5.70 | % | 0.34 | 0 | 0 | 1.53 | 0.86 | 0.04 | -0.03 | 11/18/2025 3:59:52 PM EST | |||
| 18.00 | 4.20 | 5.60 | 4.90 | % | 0.27 | 0 | 0 | 1.00 | 0.81 | 0.04 | -0.03 | 11/18/2025 3:59:52 PM EST | |||
| 19.00 | 3.90 | 4.40 | 4.15 | % | 0.22 | 0 | 0 | 1.00 | 0.75 | 0.05 | -0.04 | 11/18/2025 3:59:52 PM EST | |||
| 20.00 | 3.30 | 3.80 | 3.55 | 3.55 | -2.15 | -37.72% | 0.18 | 4 | 10 | 1.00 | 0.69 | 0.06 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 21.00 | 2.70 | 3.20 | 2.95 | 4.64 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.97 | 0.62 | 0.06 | -0.04 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 22.00 | 2.30 | 2.70 | 2.50 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.98 | 0.56 | 0.06 | -0.04 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 23.00 | 1.80 | 2.35 | 2.08 | 2.10 | +0.10 | +5.00% | 0.09 | 25 | 26 | 0.98 | 0.49 | 0.07 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 24.00 | 1.45 | 2.05 | 1.75 | 1.78 | +0.18 | +11.25% | 0.07 | 1,017 | 134 | 0.99 | 0.43 | 0.06 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 25.00 | 0.10 | 1.75 | 0.93 | 1.55 | +0.13 | +9.16% | 0.04 | 12 | 428 | 0.72 | 0.38 | 0.06 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 26.00 | 0.95 | 1.25 | 1.10 | 1.17 | -0.08 | -6.40% | 0.04 | 709 | 204 | 0.95 | 0.32 | 0.06 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 27.00 | 0.80 | 1.35 | 1.08 | 1.00 | -0.03 | -2.92% | 0.04 | 1,052 | 246 | 1.03 | 0.28 | 0.06 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 28.00 | 0.30 | 1.10 | 0.70 | 0.85 | -0.03 | -3.41% | 0.02 | 15 | 680 | 0.92 | 0.24 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 29.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.05 | -6.67% | 0.02 | 732 | 175 | 1.00 | 0.20 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 30.00 | 0.50 | 0.65 | 0.58 | 0.61 | -0.02 | -3.18% | 0.02 | 13 | 1,906 | 1.01 | 0.17 | 0.04 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 31.00 | 0.35 | 0.55 | 0.45 | 0.35 | -0.20 | -36.37% | 0.01 | 3 | 114 | 1.00 | 0.14 | 0.04 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 32.00 | 0.40 | 0.70 | 0.55 | 0.42 | -0.08 | -16.00% | 0.02 | 3 | 407 | 1.12 | 0.12 | 0.03 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 33.00 | 0.20 | 0.95 | 0.58 | 0.45 | +0.05 | +12.50% | 0.02 | 4 | 45 | 1.17 | 0.10 | 0.03 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.65 | -68.43% | 0.01 | 3 | 89 | 1.24 | 0.08 | 0.02 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 492 | 1.22 | 0.06 | 0.02 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 36.00 | 0.10 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.12 | 0.05 | 0.02 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.52 | 0.04 | 0.02 | -0.01 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.44 | 0.03 | 0.01 | -0.01 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 626 | 1.23 | 0.02 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.15 | 0.30 | 0.23 | 0.22 | +0.02 | +10.00% | 0.02 | 2 | 10 | 0.99 | -0.06 | 0.02 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 16.00 | 0.05 | 0.45 | 0.25 | 0.26 | -0.14 | -35.00% | 0.02 | 12 | 400 | 0.84 | -0.10 | 0.03 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 17.00 | 0.45 | 0.85 | 0.65 | 0.62 | +0.02 | +3.34% | 0.04 | 1 | 13 | 1.05 | -0.14 | 0.04 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 18.00 | 0.65 | 1.00 | 0.83 | 0.75 | -0.02 | -2.60% | 0.05 | 50 | 55 | 1.00 | -0.19 | 0.04 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 19.00 | 0.90 | 1.40 | 1.15 | 1.00 | 0.00 | 0.00% | 0.06 | 30 | 53 | 1.00 | -0.25 | 0.05 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 20.00 | 1.25 | 2.10 | 1.68 | 1.45 | +0.15 | +11.54% | 0.08 | 649 | 279 | 0.93 | -0.31 | 0.06 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 21.00 | 1.70 | 2.00 | 1.85 | 1.90 | +0.25 | +15.16% | 0.09 | 14 | 388 | 0.94 | -0.38 | 0.06 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 22.00 | 2.20 | 2.80 | 2.50 | 2.33 | -0.03 | -1.28% | 0.11 | 235 | 1,516 | 0.99 | -0.44 | 0.06 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 23.00 | 2.80 | 3.40 | 3.10 | 2.90 | -0.10 | -3.34% | 0.13 | 10 | 366 | 1.00 | -0.51 | 0.07 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 24.00 | 3.40 | 4.10 | 3.75 | 3.63 | -0.04 | -1.09% | 0.16 | 39 | 437 | 1.00 | -0.57 | 0.06 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 25.00 | 4.20 | 4.80 | 4.50 | 4.30 | +0.45 | +11.69% | 0.18 | 223 | 535 | 1.02 | -0.62 | 0.06 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 26.00 | 4.00 | 5.50 | 4.75 | 5.06 | -0.07 | -1.37% | 0.18 | 11 | 382 | 1.15 | -0.68 | 0.06 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 27.00 | 5.80 | 6.30 | 6.05 | 5.99 | +0.54 | +9.91% | 0.22 | 2 | 85 | 1.03 | -0.72 | 0.06 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 28.00 | 4.80 | 8.60 | 6.70 | 6.75 | +0.43 | +6.81% | 0.24 | 5 | 86 | 1.81 | -0.76 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 29.00 | 7.30 | 8.00 | 7.65 | 7.55 | +3.51 | +86.89% | 0.26 | 76 | 111 | 0.97 | -0.80 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 30.00 | 8.20 | 8.80 | 8.50 | 8.48 | +0.07 | +0.84% | 0.28 | 15 | 174 | 0.93 | -0.83 | 0.04 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 31.00 | 7.40 | 9.80 | 8.60 | 9.54 | +0.44 | +4.84% | 0.28 | 11 | 38 | 1.26 | -0.86 | 0.04 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 32.00 | 9.40 | 11.00 | 10.20 | 7.18 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.44 | -0.88 | 0.03 | -0.02 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 33.00 | 10.00 | 12.40 | 11.20 | 9.13 | 0.00 | 0.00% | 0.34 | 0 | 25 | 1.70 | -0.90 | 0.03 | -0.02 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 34.00 | 11.00 | 13.30 | 12.15 | 9.58 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.72 | -0.92 | 0.02 | -0.02 | 11/4/2025 | 11/18/2025 3:59:52 PM EST |
| 35.00 | 12.10 | 14.20 | 13.15 | 11.38 | 0.00 | 0.00% | 0.38 | 0 | 28 | 1.73 | -0.94 | 0.02 | -0.01 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 36.00 | 12.90 | 15.50 | 14.20 | % | 0.39 | 0 | 0 | 1.94 | -0.95 | 0.02 | -0.01 | 11/18/2025 3:59:52 PM EST | |||
| 37.00 | 14.10 | 16.10 | 15.10 | 14.99 | % | 0.41 | 1 | 0 | 1.80 | -0.96 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST | |
| 38.00 | 14.70 | 17.30 | 16.00 | 14.75 | 0.00 | 0.00% | 0.42 | 0 | 17 | 1.96 | -0.97 | 0.01 | -0.01 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 40.00 | 17.00 | 19.00 | 18.00 | % | 0.45 | 0 | 0 | 1.91 | -0.98 | 0.01 | -0.01 | 11/18/2025 3:59:52 PM EST |