Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $11.48 as of 3/12/2026 1:11:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.10 | 11.00 | 10.05 | % | 10.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 2.00 | 8.10 | 10.00 | 9.05 | % | 4.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 3.00 | 7.10 | 9.00 | 8.05 | % | 2.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 4.00 | 6.10 | 8.00 | 7.05 | % | 1.76 | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 5.00 | 5.10 | 7.00 | 6.05 | % | 1.21 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 6.00 | 2.85 | 6.00 | 4.43 | 5.34 | 0.00 | 0.00% | 0.74 | 0 | 3 | 6.25 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:56 PM EST |
| 7.00 | 3.10 | 5.00 | 4.05 | % | 0.58 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 8.00 | 2.25 | 4.10 | 3.18 | 3.10 | 0.00 | 0.00% | 0.40 | 0 | 3 | 4.37 | 0.99 | 0.02 | 0.00 | 3/9/2026 | 3/12/2026 3:59:56 PM EST |
| 9.00 | 1.55 | 2.70 | 2.13 | 2.45 | 0.00 | 0.00% | 0.24 | 0 | 86 | 2.70 | 0.91 | 0.10 | -0.02 | 3/6/2026 | 3/12/2026 3:59:56 PM EST |
| 10.00 | 1.05 | 1.25 | 1.15 | 1.11 | -0.84 | -43.08% | 0.11 | 11 | 159 | 0.95 | 0.75 | 0.20 | -0.03 | 3/12/2026 | 3/12/2026 3:59:56 PM EST |
| 11.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.34 | -38.21% | 0.05 | 22 | 620 | 0.96 | 0.51 | 0.26 | -0.04 | 3/12/2026 | 3/12/2026 3:59:56 PM EST |
| 12.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.15 | -37.50% | 0.02 | 52 | 1,229 | 0.92 | 0.27 | 0.22 | -0.03 | 3/12/2026 | 3/12/2026 3:59:56 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.01 | 168 | 3,631 | 0.91 | 0.11 | 0.13 | -0.02 | 3/12/2026 | 3/12/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 20 | 927 | 1.28 | 0.04 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,010 | 1.30 | 0.01 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 1,272 | 1.50 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.85 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,319 | 2.15 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.28 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 145 | 2.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 215 | 4.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 141 | 4.82 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 216 | 3.09 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 132 | 3.83 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 3.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 5.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.32 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 645 | 5.58 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.69 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 106 | 5.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 91 | 3.37 | -0.01 | 0.02 | 0.00 | 3/9/2026 | 3/12/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.93 | -0.09 | 0.10 | -0.02 | 3/10/2026 | 3/12/2026 3:59:56 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.06 | +31.58% | 0.03 | 188 | 4,982 | 0.97 | -0.25 | 0.20 | -0.03 | 3/12/2026 | 3/12/2026 3:59:56 PM EST |
| 11.00 | 0.60 | 0.75 | 0.68 | 0.60 | +0.15 | +33.34% | 0.06 | 201 | 1,396 | 0.97 | -0.49 | 0.26 | -0.04 | 3/12/2026 | 3/12/2026 3:59:56 PM EST |
| 12.00 | 1.25 | 1.40 | 1.33 | 1.30 | +0.25 | +23.81% | 0.11 | 65 | 1,198 | 0.94 | -0.73 | 0.22 | -0.03 | 3/12/2026 | 3/12/2026 3:59:56 PM EST |
| 13.00 | 2.05 | 2.40 | 2.23 | 2.20 | +0.40 | +22.23% | 0.17 | 100 | 728 | 1.46 | -0.89 | 0.13 | -0.02 | 3/12/2026 | 3/12/2026 3:59:56 PM EST |
| 14.00 | 3.00 | 3.30 | 3.15 | 3.15 | +0.40 | +14.55% | 0.23 | 81 | 1,632 | 1.56 | -0.96 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:56 PM EST |
| 15.00 | 3.20 | 4.50 | 3.85 | 3.83 | +0.23 | +6.39% | 0.26 | 1 | 128 | 2.29 | -0.99 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 3:59:56 PM EST |
| 16.00 | 4.60 | 5.50 | 5.05 | 4.82 | 0.00 | 0.00% | 0.32 | 0 | 146 | 2.56 | -1.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 3:59:56 PM EST |
| 17.00 | 5.00 | 6.50 | 5.75 | 5.40 | 0.00 | 0.00% | 0.34 | 0 | 122 | 2.80 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:56 PM EST |
| 18.00 | 6.30 | 7.80 | 7.05 | 6.39 | 0.00 | 0.00% | 0.39 | 0 | 80 | 3.64 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:56 PM EST |
| 19.00 | 7.00 | 8.90 | 7.95 | 8.75 | 0.00 | 0.00% | 0.42 | 0 | 21 | 4.05 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:56 PM EST |
| 20.00 | 8.00 | 9.90 | 8.95 | 9.53 | 0.00 | 0.00% | 0.45 | 0 | 17 | 4.25 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:56 PM EST |
| 21.00 | 9.00 | 10.80 | 9.90 | 9.90 | 0.00 | 0.00% | 0.47 | 0 | 32 | 4.24 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:56 PM EST |
| 22.00 | 10.00 | 12.40 | 11.20 | 10.90 | 0.00 | 0.00% | 0.51 | 0 | 15 | 5.53 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:56 PM EST |
| 23.00 | 10.60 | 13.00 | 11.80 | 11.56 | 0.00 | 0.00% | 0.51 | 0 | 16 | 4.98 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:56 PM EST |
| 24.00 | 11.60 | 14.00 | 12.80 | 13.09 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.13 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:56 PM EST |
| 25.00 | 12.60 | 15.00 | 13.80 | 13.17 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 3:59:56 PM EST |
| 26.00 | 13.60 | 16.00 | 14.80 | 13.49 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 3:59:56 PM EST |
| 27.00 | 14.60 | 17.00 | 15.80 | 13.07 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 3:59:56 PM EST |
| 28.00 | 15.60 | 18.00 | 16.80 | 13.33 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 3:59:56 PM EST |
| 29.00 | 16.60 | 19.00 | 17.80 | 17.93 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:56 PM EST |
| 30.00 | 17.60 | 20.00 | 18.80 | 18.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:56 PM EST |
| 31.00 | 18.60 | 21.00 | 19.80 | 19.90 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:56 PM EST |
| 32.00 | 19.60 | 22.00 | 20.80 | % | 0.65 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 33.00 | 20.30 | 23.30 | 21.80 | % | 0.66 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 34.00 | 21.30 | 24.30 | 22.80 | % | 0.67 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 35.00 | 22.40 | 25.30 | 23.85 | % | 0.68 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 36.00 | 23.40 | 26.30 | 24.85 | % | 0.69 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST |