Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $22.67 as of 12/26/2025 6:55:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.20 | 18.30 | 16.75 | 17.30 | -2.70 | -13.50% | 3.35 | 1 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 10.00 | 10.50 | 13.70 | 12.10 | 13.41 | 0.00 | 0.00% | 1.21 | 0 | 16 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 4:00:02 PM EST |
| 11.00 | 9.80 | 12.60 | 11.20 | 11.80 | 0.00 | 0.00% | 1.02 | 0 | 5 | 2.26 | 0.99 | 0.00 | 0.00 | 7/8/2025 | 12/26/2025 4:00:02 PM EST |
| 12.00 | 8.30 | 11.00 | 9.65 | 13.20 | 0.00 | 0.00% | 0.80 | 0 | 64 | 1.68 | 0.98 | 0.01 | -0.01 | 12/5/2025 | 12/26/2025 4:00:02 PM EST |
| 13.00 | 7.40 | 10.30 | 8.85 | 10.67 | 0.00 | 0.00% | 0.68 | 0 | 6 | 1.68 | 0.97 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 14.00 | 6.80 | 9.50 | 8.15 | 9.27 | 0.00 | 0.00% | 0.58 | 0 | 21 | 1.61 | 0.94 | 0.02 | -0.01 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 15.00 | 7.00 | 8.50 | 7.75 | 8.65 | 0.00 | 0.00% | 0.52 | 0 | 109 | 1.44 | 0.92 | 0.02 | -0.01 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 16.00 | 5.40 | 7.80 | 6.60 | 6.27 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.41 | 0.88 | 0.03 | -0.01 | 11/21/2025 | 12/26/2025 4:00:02 PM EST |
| 17.00 | 4.50 | 7.00 | 5.75 | 5.90 | -0.10 | -1.67% | 0.34 | 2 | 30 | 1.33 | 0.84 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 18.00 | 4.10 | 6.30 | 5.20 | 5.30 | -0.39 | -6.86% | 0.29 | 3 | 35 | 0.78 | 0.79 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 19.00 | 3.80 | 5.60 | 4.70 | 4.60 | -0.40 | -8.00% | 0.25 | 7 | 33 | 0.92 | 0.73 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 3.80 | 4.30 | 4.05 | 4.38 | 0.00 | 0.00% | 0.20 | 0 | 216 | 0.91 | 0.68 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 21.00 | 3.40 | 3.60 | 3.50 | 3.50 | -0.36 | -9.33% | 0.17 | 5 | 67 | 0.88 | 0.62 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 22.00 | 2.35 | 4.00 | 3.18 | 3.15 | -0.13 | -3.97% | 0.14 | 7 | 138 | 0.93 | 0.57 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 23.00 | 1.95 | 3.40 | 2.68 | 2.70 | -0.30 | -10.00% | 0.12 | 19 | 195 | 0.90 | 0.52 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 24.00 | 1.60 | 2.60 | 2.10 | 2.40 | -0.45 | -15.79% | 0.09 | 3 | 238 | 0.83 | 0.47 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 25.00 | 1.35 | 2.25 | 1.80 | 1.97 | -0.23 | -10.46% | 0.07 | 1,129 | 722 | 0.83 | 0.43 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 26.00 | 1.15 | 2.00 | 1.58 | 1.70 | -0.30 | -15.00% | 0.06 | 39 | 619 | 0.85 | 0.38 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 27.00 | 0.95 | 1.95 | 1.45 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 369 | 0.88 | 0.35 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 28.00 | 0.80 | 1.75 | 1.28 | 1.26 | -0.27 | -17.65% | 0.05 | 16 | 226 | 0.89 | 0.31 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 29.00 | 0.65 | 1.65 | 1.15 | 1.10 | -0.22 | -16.67% | 0.04 | 2 | 134 | 0.91 | 0.28 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 30.00 | 0.80 | 1.60 | 1.20 | 1.00 | -0.09 | -8.26% | 0.04 | 19 | 4,094 | 1.01 | 0.25 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 31.00 | 0.60 | 1.35 | 0.98 | 0.98 | -0.02 | -2.00% | 0.03 | 7 | 237 | 0.96 | 0.22 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 32.00 | 0.45 | 1.10 | 0.78 | 0.70 | -0.39 | -35.78% | 0.02 | 3 | 318 | 0.92 | 0.20 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 33.00 | 0.30 | 1.05 | 0.68 | 0.61 | -0.04 | -6.16% | 0.02 | 3 | 126 | 0.92 | 0.18 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 34.00 | 0.10 | 0.65 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.80 | 0.17 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.60 | 0.33 | 0.40 | -0.10 | -20.00% | 0.01 | 13 | 3,883 | 0.79 | 0.15 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 36.00 | 0.15 | 0.85 | 0.50 | 0.51 | -0.23 | -31.09% | 0.01 | 20 | 283 | 0.94 | 0.13 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 37.00 | 0.05 | 0.80 | 0.43 | 0.05 | -0.55 | -91.67% | 0.01 | 2 | 370 | 0.90 | 0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.80 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.19 | 0.10 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 186 | 1.45 | 0.08 | 0.02 | -0.01 | 12/10/2025 | 12/26/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4,557 | 1.16 | 0.08 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.08 | 0.07 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 1.20 | 0.60 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.50 | 0.05 | 0.01 | -0.01 | 12/5/2025 | 12/26/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.51 | 0.05 | 0.01 | -0.01 | 11/12/2025 | 12/26/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 1.35 | 0.68 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.62 | 0.04 | 0.01 | -0.01 | 11/12/2025 | 12/26/2025 4:00:02 PM EST |
| 45.00 | 0.05 | 1.10 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 710 | 1.19 | 0.04 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.51 | 0.03 | 0.01 | -0.01 | 11/6/2025 | 12/26/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.54 | 0.03 | 0.01 | 0.00 | 12/4/2025 | 12/26/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.57 | 0.03 | 0.01 | 0.00 | 11/14/2025 | 12/26/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.60 | 0.02 | 0.01 | 0.00 | 12/9/2025 | 12/26/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,178 | 1.62 | 0.02 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.12 | 0.01 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.85 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 400 | 1.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.88 | -0.01 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.85 | 0.93 | 0.49 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.20 | -0.02 | 0.01 | -0.01 | 11/21/2025 | 12/26/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.80 | 0.40 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.40 | -0.03 | 0.01 | -0.01 | 11/18/2025 | 12/26/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 1.95 | 0.98 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.85 | -0.06 | 0.02 | -0.01 | 7/2/2025 | 12/26/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 0.60 | +0.30 | +100.00% | 0.06 | 2 | 43 | 1.58 | -0.08 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 16.00 | 0.20 | 0.65 | 0.43 | 0.52 | +0.17 | +48.58% | 0.03 | 4 | 698 | 0.77 | -0.12 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 17.00 | 0.25 | 1.00 | 0.63 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.76 | -0.16 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 18.00 | 0.55 | 1.35 | 0.95 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 783 | 0.79 | -0.21 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 19.00 | 1.10 | 1.60 | 1.35 | 1.42 | +0.17 | +13.60% | 0.07 | 13 | 216 | 0.82 | -0.27 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 1.30 | 2.00 | 1.65 | 1.78 | +0.16 | +9.88% | 0.08 | 14 | 2,855 | 0.78 | -0.32 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 21.00 | 1.85 | 2.75 | 2.30 | 2.50 | +0.40 | +19.05% | 0.11 | 10 | 299 | 0.84 | -0.38 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 22.00 | 2.65 | 3.00 | 2.83 | 2.90 | +0.25 | +9.44% | 0.13 | 15 | 2,246 | 0.84 | -0.43 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 23.00 | 2.90 | 4.30 | 3.60 | 3.07 | 0.00 | 0.00% | 0.16 | 0 | 357 | 0.89 | -0.48 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 24.00 | 3.60 | 4.40 | 4.00 | 4.03 | +0.32 | +8.63% | 0.17 | 2 | 374 | 0.82 | -0.53 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 25.00 | 4.30 | 6.00 | 5.15 | 4.85 | +0.30 | +6.60% | 0.21 | 1 | 364 | 0.96 | -0.57 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 26.00 | 5.30 | 6.70 | 6.00 | 5.10 | 0.00 | 0.00% | 0.23 | 0 | 212 | 1.00 | -0.62 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 27.00 | 5.70 | 7.30 | 6.50 | 5.70 | 0.00 | 0.00% | 0.24 | 0 | 613 | 0.92 | -0.65 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 28.00 | 6.10 | 8.40 | 7.25 | 6.28 | 0.00 | 0.00% | 0.26 | 0 | 173 | 1.29 | -0.69 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 29.00 | 7.40 | 8.40 | 7.90 | 7.53 | 0.00 | 0.00% | 0.27 | 0 | 81 | 0.84 | -0.72 | 0.04 | -0.02 | 12/17/2025 | 12/26/2025 4:00:02 PM EST |
| 30.00 | 8.50 | 9.90 | 9.20 | 8.30 | 0.00 | 0.00% | 0.31 | 0 | 346 | 1.00 | -0.75 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 31.00 | 8.60 | 10.30 | 9.45 | 8.89 | 0.00 | 0.00% | 0.30 | 0 | 90 | 1.13 | -0.78 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 32.00 | 9.50 | 11.10 | 10.30 | 11.62 | 0.00 | 0.00% | 0.32 | 0 | 73 | 1.11 | -0.80 | 0.04 | -0.02 | 11/18/2025 | 12/26/2025 4:00:02 PM EST |
| 33.00 | 10.00 | 12.40 | 11.20 | 11.27 | 0.00 | 0.00% | 0.34 | 0 | 172 | 1.27 | -0.82 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 34.00 | 10.80 | 13.20 | 12.00 | 11.26 | 0.00 | 0.00% | 0.35 | 0 | 143 | 1.25 | -0.83 | 0.03 | -0.02 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 35.00 | 11.70 | 14.10 | 12.90 | 12.72 | 0.00 | 0.00% | 0.37 | 0 | 116 | 1.26 | -0.85 | 0.03 | -0.02 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 36.00 | 12.70 | 15.60 | 14.15 | 11.50 | 0.00 | 0.00% | 0.39 | 0 | 24 | 1.49 | -0.87 | 0.03 | -0.02 | 10/14/2025 | 12/26/2025 4:00:02 PM EST |
| 37.00 | 13.70 | 17.10 | 15.40 | 13.50 | 0.00 | 0.00% | 0.42 | 0 | 61 | 1.70 | -0.88 | 0.02 | -0.02 | 11/28/2025 | 12/26/2025 4:00:02 PM EST |
| 38.00 | 14.60 | 17.20 | 15.90 | 16.10 | 0.00 | 0.00% | 0.42 | 0 | 47 | 1.43 | -0.90 | 0.02 | -0.01 | 11/5/2025 | 12/26/2025 4:00:02 PM EST |
| 39.00 | 15.90 | 19.00 | 17.45 | 17.60 | 0.00 | 0.00% | 0.45 | 0 | 37 | 1.75 | -0.92 | 0.02 | -0.01 | 11/18/2025 | 12/26/2025 4:00:02 PM EST |
| 40.00 | 16.50 | 20.00 | 18.25 | 18.00 | 0.00 | 0.00% | 0.46 | 0 | 70 | 1.79 | -0.92 | 0.02 | -0.01 | 12/17/2025 | 12/26/2025 4:00:02 PM EST |
| 41.00 | 17.70 | 21.00 | 19.35 | 13.00 | 0.00 | 0.00% | 0.47 | 0 | 22 | 1.83 | -0.93 | 0.02 | -0.01 | 9/29/2025 | 12/26/2025 4:00:02 PM EST |
| 42.00 | 18.70 | 22.00 | 20.35 | 19.68 | 0.00 | 0.00% | 0.48 | 0 | 25 | 1.87 | -0.95 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 43.00 | 19.50 | 23.00 | 21.25 | 15.80 | 0.00 | 0.00% | 0.49 | 0 | 23 | 1.91 | -0.95 | 0.01 | -0.01 | 9/30/2025 | 12/26/2025 4:00:02 PM EST |
| 44.00 | 20.30 | 24.10 | 22.20 | 16.40 | 0.00 | 0.00% | 0.50 | 0 | 53 | 1.98 | -0.96 | 0.01 | -0.01 | 10/1/2025 | 12/26/2025 4:00:02 PM EST |
| 45.00 | 21.60 | 24.90 | 23.25 | 19.90 | 0.00 | 0.00% | 0.52 | 0 | 45 | 1.94 | -0.96 | 0.01 | -0.01 | 11/12/2025 | 12/26/2025 4:00:02 PM EST |
| 46.00 | 22.20 | 25.60 | 23.90 | 17.00 | 0.00 | 0.00% | 0.52 | 0 | 9 | 1.87 | -0.97 | 0.01 | -0.01 | 9/29/2025 | 12/26/2025 4:00:02 PM EST |
| 47.00 | 23.20 | 26.80 | 25.00 | 17.80 | 0.00 | 0.00% | 0.53 | 0 | 11 | 1.97 | -0.97 | 0.01 | 0.00 | 9/29/2025 | 12/26/2025 4:00:02 PM EST |
| 48.00 | 24.20 | 27.80 | 26.00 | 25.60 | 0.00 | 0.00% | 0.54 | 0 | 3 | 2.00 | -0.97 | 0.01 | 0.00 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 49.00 | 25.20 | 28.80 | 27.00 | 16.90 | 0.00 | 0.00% | 0.55 | 0 | 42 | 2.03 | -0.98 | 0.01 | 0.00 | 9/24/2025 | 12/26/2025 4:00:02 PM EST |
| 50.00 | 26.20 | 29.80 | 28.00 | 26.30 | 0.00 | 0.00% | 0.56 | 0 | 17 | 2.06 | -0.98 | 0.01 | 0.00 | 11/6/2025 | 12/26/2025 4:00:02 PM EST |
| 55.00 | 31.20 | 34.80 | 33.00 | 20.42 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.20 | -0.99 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 4:00:02 PM EST |
| 60.00 | 36.20 | 39.80 | 38.00 | % | 0.63 | 0 | 0 | 2.32 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |