Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $10.11 as of 2/4/2025 10:07:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 2.00 | 7.10 | 9.20 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 3.00 | 6.10 | 8.20 | 6.72 | 0.00 | 0.00% | 0 | 3 | 4.63 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 4.00 | 5.40 | 7.10 | 4.86 | 0.00 | 0.00% | 0 | 102 | 3.61 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 5.00 | 4.20 | 6.10 | % | 0 | 0 | 2.89 | 0.98 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 6.00 | 3.10 | 5.20 | % | 0 | 0 | 2.45 | 0.95 | 0.03 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 7.00 | 3.20 | 4.30 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.89 | 0.05 | -0.01 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 8.00 | 2.45 | 3.20 | 1.90 | 0.00 | 0.00% | 0 | 219 | 1.17 | 0.80 | 0.08 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 9.00 | 1.35 | 2.05 | 1.41 | 0.00 | 0.00% | 0 | 86 | 0.75 | 0.70 | 0.10 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 10.00 | 1.35 | 1.70 | 1.45 | +0.23 | +18.86% | 15 | 132 | 1.02 | 0.59 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 1.10 | 1.07 | +0.37 | +52.86% | 22 | 32 | 1.00 | 0.48 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 12.00 | 0.70 | 0.95 | 0.75 | +0.10 | +15.39% | 15 | 57 | 1.03 | 0.38 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.60 | 0.55 | +0.15 | +37.50% | 13 | 47 | 1.02 | 0.30 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.40 | 0.38 | +0.11 | +40.75% | 25 | 12 | 0.99 | 0.23 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.40 | 0.30 | % | 24 | 0 | 1.06 | 0.18 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST | |
| 16.00 | 0.00 | 0.25 | 0.20 | % | 4 | 0 | 1.06 | 0.14 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST | |
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.10 | 0.05 | -0.01 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | -0.02 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 6.00 | 0.05 | 0.20 | % | 0 | 0 | 1.10 | -0.05 | 0.03 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 142 | 1.25 | -0.11 | 0.05 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.55 | 0.61 | 0.00 | 0.00% | 0 | 355 | 0.82 | -0.20 | 0.08 | -0.01 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 9.00 | 0.70 | 0.95 | 1.07 | 0.00 | 0.00% | 0 | 54 | 1.01 | -0.30 | 0.10 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 10.00 | 1.15 | 1.45 | 1.60 | 0.00 | 0.00% | 0 | 140 | 1.00 | -0.41 | 0.11 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 11.00 | 1.75 | 2.25 | 2.45 | 0.00 | 0.00% | 0 | 21 | 1.07 | -0.52 | 0.11 | -0.02 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 12.00 | 2.25 | 2.70 | % | 0 | 0 | 0.91 | -0.62 | 0.11 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 13.00 | 3.10 | 3.50 | 3.40 | -0.30 | -8.11% | 1 | 1 | 0.93 | -0.70 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 14.00 | 3.30 | 4.40 | % | 0 | 0 | 0.61 | -0.77 | 0.09 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 15.00 | 5.00 | 6.20 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.56 | -0.82 | 0.07 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 16.00 | 5.80 | 6.10 | % | 0 | 0 | 1.10 | -0.86 | 0.06 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 17.00 | 6.80 | 7.10 | % | 0 | 0 | 1.19 | -0.90 | 0.05 | -0.01 | 2/4/2025 4:00:01 PM EST |