Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $11.28 as of 3/4/2026 11:42:06 AM 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 | 9.80 | 11.30 | 10.55 | % | 10.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 2.00 | 8.90 | 10.40 | 9.65 | % | 4.83 | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 3.00 | 7.90 | 9.40 | 8.65 | % | 2.88 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 4.00 | 6.90 | 8.40 | 7.65 | % | 1.91 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 5.00 | 5.90 | 7.40 | 6.65 | % | 1.33 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 6.00 | 5.00 | 6.50 | 5.75 | 5.34 | 0.00 | 0.00% | 0.96 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:59:02 PM EST |
| 7.00 | 4.10 | 5.20 | 4.65 | % | 0.66 | 0 | 0 | 2.66 | 0.99 | 0.01 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 8.00 | 3.10 | 4.30 | 3.70 | 3.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.32 | 0.95 | 0.03 | -0.01 | 2/25/2026 | 3/4/2026 12:59:02 PM EST |
| 9.00 | 2.20 | 3.40 | 2.80 | 2.95 | 0.00 | 0.00% | 0.31 | 0 | 79 | 1.97 | 0.89 | 0.07 | -0.02 | 2/27/2026 | 3/4/2026 12:59:02 PM EST |
| 10.00 | 1.85 | 2.10 | 1.98 | 2.03 | +0.63 | +45.00% | 0.20 | 16 | 138 | 0.97 | 0.80 | 0.11 | -0.03 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 11.00 | 1.20 | 1.30 | 1.25 | 1.28 | +0.28 | +28.00% | 0.11 | 141 | 710 | 0.92 | 0.67 | 0.15 | -0.03 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 12.00 | 0.70 | 0.80 | 0.75 | 0.76 | +0.14 | +22.59% | 0.06 | 20 | 804 | 0.92 | 0.50 | 0.18 | -0.03 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 13.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.07 | +21.22% | 0.03 | 25 | 2,804 | 0.91 | 0.33 | 0.17 | -0.03 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.02 | +11.12% | 0.01 | 29 | 939 | 0.89 | 0.20 | 0.13 | -0.02 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 38 | 1,255 | 0.85 | 0.12 | 0.09 | -0.01 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 50 | 1,159 | 0.95 | 0.07 | 0.06 | -0.01 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.01 | 0.04 | 0.03 | -0.01 | 2/27/2026 | 3/4/2026 12:59:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.30 | 0.02 | 0.02 | 0.00 | 3/3/2026 | 3/4/2026 12:59:02 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.67 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 3/4/2026 12:59:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,320 | 1.35 | 0.00 | 0.01 | 0.00 | 3/3/2026 | 3/4/2026 12:59:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.64 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:59:02 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 40 | 146 | 2.12 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.62 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:59:02 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.92 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:59:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:02 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.49 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/4/2026 12:59:02 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.46 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:59:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:59:02 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 13 | 2.73 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 660 | 3.68 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:59:02 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:02 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/4/2026 12:59:02 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 89 | 4.10 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/4/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.22 | -0.01 | 0.01 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 8.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.02 | 1 | 53 | 1.36 | -0.05 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 9.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.08 | -32.00% | 0.02 | 8 | 110 | 1.12 | -0.11 | 0.07 | -0.02 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.14 | -31.12% | 0.03 | 3,538 | 3,178 | 1.02 | -0.20 | 0.11 | -0.03 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | 0.59 | -0.26 | -30.59% | 0.05 | 96 | 1,052 | 0.95 | -0.33 | 0.15 | -0.03 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 12.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.30 | -22.23% | 0.09 | 15 | 1,212 | 0.96 | -0.50 | 0.18 | -0.03 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 13.00 | 1.65 | 1.80 | 1.73 | 1.72 | -0.25 | -12.69% | 0.13 | 5 | 743 | 0.92 | -0.67 | 0.17 | -0.03 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 14.00 | 2.35 | 2.70 | 2.53 | 2.95 | 0.00 | 0.00% | 0.18 | 0 | 1,664 | 0.93 | -0.80 | 0.13 | -0.02 | 3/3/2026 | 3/4/2026 12:59:02 PM EST |
| 15.00 | 3.20 | 3.60 | 3.40 | 3.70 | -0.80 | -17.78% | 0.23 | 1 | 131 | 1.79 | -0.88 | 0.09 | -0.01 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 16.00 | 3.80 | 5.00 | 4.40 | 4.70 | 0.00 | 0.00% | 0.28 | 0 | 172 | 2.00 | -0.93 | 0.06 | -0.01 | 3/3/2026 | 3/4/2026 12:59:02 PM EST |
| 17.00 | 4.80 | 6.00 | 5.40 | 5.88 | 0.00 | 0.00% | 0.32 | 0 | 321 | 2.20 | -0.96 | 0.03 | -0.01 | 3/3/2026 | 3/4/2026 12:59:02 PM EST |
| 18.00 | 5.70 | 6.90 | 6.30 | 6.36 | -0.59 | -8.49% | 0.35 | 5 | 182 | 2.25 | -0.98 | 0.02 | 0.00 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 19.00 | 6.70 | 8.20 | 7.45 | 8.75 | 0.00 | 0.00% | 0.39 | 0 | 36 | 2.78 | -0.99 | 0.01 | 0.00 | 3/3/2026 | 3/4/2026 12:59:02 PM EST |
| 20.00 | 7.70 | 9.20 | 8.45 | 9.53 | 0.00 | 0.00% | 0.42 | 0 | 17 | 2.93 | -1.00 | 0.01 | 0.00 | 3/3/2026 | 3/4/2026 12:59:02 PM EST |
| 21.00 | 8.70 | 10.20 | 9.45 | 9.90 | 0.00 | 0.00% | 0.45 | 0 | 32 | 3.08 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:59:02 PM EST |
| 22.00 | 9.70 | 11.10 | 10.40 | 10.36 | -1.04 | -9.13% | 0.47 | 5 | 15 | 3.08 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:02 PM EST |
| 23.00 | 10.20 | 12.60 | 11.40 | 12.40 | 0.00 | 0.00% | 0.50 | 0 | 16 | 3.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:59:02 PM EST |
| 24.00 | 11.20 | 13.60 | 12.40 | 11.57 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:59:02 PM EST |
| 25.00 | 12.20 | 14.60 | 13.40 | 13.17 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/4/2026 12:59:02 PM EST |
| 26.00 | 13.20 | 15.60 | 14.40 | 13.49 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/4/2026 12:59:02 PM EST |
| 27.00 | 14.20 | 16.60 | 15.40 | 13.07 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 12:59:02 PM EST |
| 28.00 | 15.20 | 17.60 | 16.40 | 13.33 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 12:59:02 PM EST |
| 29.00 | 16.20 | 18.60 | 17.40 | 17.93 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:59:02 PM EST |
| 30.00 | 17.20 | 19.60 | 18.40 | 18.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:59:02 PM EST |
| 31.00 | 18.20 | 20.60 | 19.40 | 19.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:59:02 PM EST |
| 32.00 | 19.20 | 21.60 | 20.40 | % | 0.64 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 33.00 | 20.10 | 22.70 | 21.40 | % | 0.65 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 34.00 | 21.10 | 23.70 | 22.40 | % | 0.66 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 35.00 | 22.10 | 24.70 | 23.40 | % | 0.67 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST | |||
| 36.00 | 23.10 | 25.70 | 24.40 | % | 0.68 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:02 PM EST |