Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $9.27 as of 1/22/2025 9:12:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.10 | 6.60 | 5.87 | 0.00 | 0.00% | 0 | 30 | 2.13 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 4.00 | 5.10 | 5.60 | 4.75 | 0.00 | 0.00% | 0 | 36 | 2.08 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 5.00 | 4.10 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 168 | 0.00 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 6.00 | 3.20 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 90 | 1.40 | 0.96 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 7.00 | 2.25 | 2.95 | 2.05 | 0.00 | 0.00% | 0 | 41 | 0.46 | 0.90 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 8.00 | 1.55 | 1.75 | 1.32 | 0.00 | 0.00% | 0 | 43 | 0.81 | 0.78 | 0.13 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 9.00 | 0.95 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 411 | 0.79 | 0.61 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 10.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 1,542 | 0.79 | 0.43 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 11.00 | 0.30 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 2,613 | 0.88 | 0.28 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 709 | 0.82 | 0.19 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 846 | 0.86 | 0.13 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 14.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 441 | 0.88 | 0.10 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 326 | 1.24 | 0.04 | 0.04 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 16.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 723 | 1.35 | 0.03 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 333 | 3.13 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 18.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 294 | 1.48 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 21 | 2.44 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 129 | 2.54 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.66 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 427 | 2.93 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,660 | 1.29 | -0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.48 | -0.04 | 0.03 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 97 | 1.72 | -0.10 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 8.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 2,320 | 0.89 | -0.22 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 9.00 | 0.70 | 0.85 | 0.72 | 0.00 | 0.00% | 0 | 700 | 0.86 | -0.39 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 10.00 | 1.25 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 381 | 0.84 | -0.57 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 11.00 | 1.85 | 2.35 | 1.60 | 0.00 | 0.00% | 0 | 82 | 0.87 | -0.72 | 0.16 | -0.01 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 12.00 | 2.80 | 3.00 | 3.05 | 0.00 | 0.00% | 0 | 343 | 0.99 | -0.81 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 13.00 | 3.60 | 4.20 | 2.80 | 0.00 | 0.00% | 0 | 73 | 1.17 | -0.87 | 0.09 | -0.01 | 11/6/2024 | 1/21/2025 4:00:00 PM EST |
| 14.00 | 4.60 | 5.20 | 4.10 | 0.00 | 0.00% | 0 | 52 | 1.17 | -0.90 | 0.07 | -0.01 | 11/13/2024 | 1/21/2025 4:00:00 PM EST |
| 15.00 | 5.50 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 124 | 1.30 | -0.96 | 0.04 | 0.00 | 12/10/2024 | 1/21/2025 4:00:00 PM EST |
| 16.00 | 6.60 | 7.10 | 6.30 | 0.00 | 0.00% | 0 | 55 | 1.73 | -0.97 | 0.03 | 0.00 | 12/10/2024 | 1/21/2025 4:00:00 PM EST |
| 17.00 | 7.50 | 8.30 | % | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 18.00 | 8.50 | 9.10 | 8.24 | 0.00 | 0.00% | 0 | 14 | 1.81 | -1.00 | 0.01 | 0.00 | 12/10/2024 | 1/21/2025 4:00:00 PM EST |
| 19.00 | 9.60 | 10.30 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 1/21/2025 4:00:00 PM EST |
| 20.00 | 10.00 | 12.40 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 21.00 | 10.60 | 13.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 22.00 | 11.60 | 14.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 23.00 | 12.60 | 15.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 24.00 | 14.60 | 15.50 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 25.00 | 15.60 | 16.50 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 26.00 | 16.50 | 17.20 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 27.00 | 17.50 | 17.90 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 28.00 | 18.50 | 19.20 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 29.00 | 19.50 | 20.20 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 30.00 | 20.50 | 21.20 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |