Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $21.81 as of 1/23/2026 9:49:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.90 | 9.50 | 8.20 | % | 0.59 | 0 | 0 | 1.72 | 0.91 | 0.02 | -0.01 | 1/23/2026 3:59:45 PM EST | |||
| 15.00 | 5.70 | 8.50 | 7.10 | % | 0.47 | 0 | 0 | 1.54 | 0.88 | 0.02 | -0.02 | 1/23/2026 3:59:45 PM EST | |||
| 16.00 | 5.40 | 7.50 | 6.45 | 6.69 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.38 | 0.84 | 0.03 | -0.02 | 1/21/2026 | 1/23/2026 3:59:45 PM EST |
| 17.00 | 4.50 | 6.80 | 5.65 | 5.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.33 | 0.80 | 0.03 | -0.02 | 1/20/2026 | 1/23/2026 3:59:45 PM EST |
| 18.00 | 4.80 | 6.30 | 5.55 | % | 0.31 | 0 | 0 | 1.08 | 0.76 | 0.04 | -0.02 | 1/23/2026 3:59:45 PM EST | |||
| 19.00 | 4.40 | 4.80 | 4.60 | 4.72 | % | 0.24 | 2 | 0 | 0.95 | 0.71 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:45 PM EST | |
| 20.00 | 3.80 | 4.30 | 4.05 | 3.88 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.95 | 0.66 | 0.04 | -0.03 | 1/20/2026 | 1/23/2026 3:59:45 PM EST |
| 21.00 | 3.20 | 3.90 | 3.55 | 3.50 | +0.27 | +8.36% | 0.17 | 4 | 15 | 0.95 | 0.61 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 22.00 | 2.90 | 3.40 | 3.15 | 3.21 | -0.37 | -10.34% | 0.14 | 28 | 55 | 0.96 | 0.57 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 23.00 | 2.45 | 3.00 | 2.73 | 3.14 | 0.00 | 0.00% | 0.12 | 0 | 142 | 0.95 | 0.52 | 0.05 | -0.03 | 1/22/2026 | 1/23/2026 3:59:45 PM EST |
| 24.00 | 2.10 | 2.75 | 2.43 | 2.34 | -0.33 | -12.36% | 0.10 | 6 | 374 | 0.96 | 0.48 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 25.00 | 2.00 | 2.40 | 2.20 | 2.05 | -0.35 | -14.59% | 0.09 | 8 | 16 | 0.99 | 0.43 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 26.00 | 1.55 | 3.70 | 2.63 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.19 | 0.39 | 0.05 | -0.03 | 1/22/2026 | 1/23/2026 3:59:45 PM EST |
| 27.00 | 1.30 | 1.95 | 1.63 | 1.54 | -0.21 | -12.00% | 0.06 | 2 | 35 | 0.97 | 0.36 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 28.00 | 0.95 | 1.70 | 1.33 | 1.35 | -0.15 | -10.00% | 0.05 | 4 | 5 | 0.94 | 0.32 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 29.00 | 0.95 | 1.30 | 1.13 | 0.95 | -0.25 | -20.84% | 0.04 | 2 | 2 | 0.93 | 0.29 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 30.00 | 0.80 | 1.15 | 0.98 | 0.98 | -0.27 | -21.60% | 0.03 | 23 | 22 | 0.93 | 0.26 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 31.00 | 0.75 | 1.00 | 0.88 | % | 0.03 | 0 | 0 | 0.95 | 0.23 | 0.04 | -0.02 | 1/23/2026 3:59:45 PM EST | |||
| 32.00 | 0.60 | 0.90 | 0.75 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.94 | 0.21 | 0.03 | -0.02 | 1/22/2026 | 1/23/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.89 | -0.09 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:45 PM EST |
| 15.00 | 0.40 | 0.85 | 0.63 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.99 | -0.12 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 3:59:45 PM EST |
| 16.00 | 0.40 | 1.05 | 0.73 | 0.75 | -0.15 | -16.67% | 0.05 | 3 | 16 | 0.91 | -0.16 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 17.00 | 0.95 | 1.20 | 1.08 | 1.04 | +0.03 | +2.97% | 0.06 | 1 | 38 | 0.96 | -0.20 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 18.00 | 1.20 | 1.70 | 1.45 | 1.26 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.97 | -0.24 | 0.04 | -0.02 | 1/22/2026 | 1/23/2026 3:59:45 PM EST |
| 19.00 | 1.50 | 2.10 | 1.80 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.95 | -0.29 | 0.04 | -0.03 | 1/21/2026 | 1/23/2026 3:59:45 PM EST |
| 20.00 | 2.00 | 2.65 | 2.33 | 2.10 | 0.00 | 0.00% | 0.12 | 1 | 66 | 0.97 | -0.34 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 21.00 | 2.50 | 3.20 | 2.85 | 2.75 | -0.10 | -3.51% | 0.14 | 41 | 8 | 0.98 | -0.39 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 22.00 | 3.00 | 3.70 | 3.35 | 3.20 | % | 0.15 | 13 | 0 | 0.96 | -0.43 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:45 PM EST | |
| 23.00 | 3.70 | 4.20 | 3.95 | 3.85 | -0.47 | -10.88% | 0.17 | 12 | 14 | 0.96 | -0.48 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 24.00 | 4.30 | 5.00 | 4.65 | 4.33 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | -0.52 | 0.05 | -0.03 | 1/22/2026 | 1/23/2026 3:59:45 PM EST |
| 25.00 | 5.00 | 6.10 | 5.55 | 5.42 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.04 | -0.57 | 0.05 | -0.03 | 1/21/2026 | 1/23/2026 3:59:45 PM EST |
| 26.00 | 5.30 | 6.40 | 5.85 | 5.92 | % | 0.22 | 4 | 0 | 0.90 | -0.61 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:45 PM EST | |
| 27.00 | 6.50 | 7.10 | 6.80 | % | 0.25 | 0 | 0 | 0.97 | -0.64 | 0.05 | -0.03 | 1/23/2026 3:59:45 PM EST | |||
| 28.00 | 6.60 | 7.90 | 7.25 | % | 0.26 | 0 | 0 | 0.83 | -0.68 | 0.04 | -0.03 | 1/23/2026 3:59:45 PM EST | |||
| 29.00 | 8.10 | 8.70 | 8.40 | 8.48 | +0.91 | +12.03% | 0.29 | 2 | 5 | 0.96 | -0.71 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 30.00 | 8.30 | 10.60 | 9.45 | 8.95 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.86 | -0.74 | 0.04 | -0.02 | 1/16/2026 | 1/23/2026 3:59:45 PM EST |
| 31.00 | 9.20 | 10.90 | 10.05 | % | 0.32 | 0 | 0 | 1.25 | -0.77 | 0.04 | -0.02 | 1/23/2026 3:59:45 PM EST | |||
| 32.00 | 10.00 | 12.40 | 11.20 | % | 0.35 | 0 | 0 | 1.47 | -0.79 | 0.03 | -0.02 | 1/23/2026 3:59:45 PM EST |