Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $14.50 as of 2/21/2025 9:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.70 | 6.80 | 5.85 | % | 19 | 0 | 1.47 | 0.95 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 10.00 | 3.90 | 6.00 | % | 0 | 0 | 1.12 | 0.91 | 0.03 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 11.00 | 2.90 | 4.10 | % | 0 | 0 | 0.78 | 0.86 | 0.05 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 12.00 | 2.20 | 3.40 | % | 0 | 0 | 0.51 | 0.79 | 0.06 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 13.00 | 1.55 | 3.90 | % | 0 | 0 | 0.85 | 0.70 | 0.07 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 14.00 | 1.55 | 2.95 | 2.17 | % | 10 | 0 | 0.87 | 0.62 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 15.00 | 0.65 | 2.80 | 1.80 | % | 35 | 0 | 0.84 | 0.53 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 16.00 | 0.45 | 2.05 | 1.85 | % | 1 | 0 | 0.79 | 0.45 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 17.00 | 0.95 | 1.10 | 1.10 | % | 35 | 0 | 0.82 | 0.38 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 18.00 | 0.05 | 1.05 | % | 0 | 0 | 0.69 | 0.31 | 0.08 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | 0.25 | 0.07 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 20.00 | 0.40 | 1.55 | % | 0 | 0 | 1.12 | 0.20 | 0.06 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 21.00 | 0.30 | 0.90 | 0.46 | % | 1 | 0 | 0.98 | 0.16 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 22.00 | 0.00 | 1.40 | 0.36 | % | 9 | 0 | 0.90 | 0.13 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 23.00 | 0.00 | 1.00 | 0.36 | % | 1 | 0 | 0.89 | 0.10 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 24.00 | 0.00 | 1.10 | 0.25 | % | 4 | 0 | 0.90 | 0.08 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.07 | 0.03 | -0.01 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.05 | 0.30 | % | 0 | 0 | 1.22 | -0.05 | 0.02 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 10.00 | 0.15 | 0.30 | % | 0 | 0 | 0.83 | -0.09 | 0.03 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.34 | % | 2 | 0 | 1.53 | -0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 12.00 | 0.55 | 1.45 | 0.65 | % | 5 | 0 | 1.02 | -0.21 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 13.00 | 0.00 | 1.90 | % | 0 | 0 | 0.77 | -0.30 | 0.07 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 14.00 | 0.40 | 2.15 | 1.44 | % | 141 | 0 | 0.72 | -0.38 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 15.00 | 1.90 | 2.15 | 1.90 | % | 20 | 0 | 0.81 | -0.47 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 16.00 | 2.10 | 3.20 | 2.60 | % | 2 | 0 | 0.81 | -0.55 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 17.00 | 3.30 | 3.50 | % | 0 | 0 | 0.83 | -0.62 | 0.08 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 18.00 | 3.00 | 4.30 | % | 0 | 0 | 0.58 | -0.69 | 0.08 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 19.00 | 4.20 | 5.80 | % | 0 | 0 | 0.84 | -0.75 | 0.07 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 20.00 | 4.70 | 6.30 | % | 0 | 0 | 0.63 | -0.80 | 0.06 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 21.00 | 6.50 | 7.20 | % | 0 | 0 | 0.92 | -0.84 | 0.06 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 22.00 | 6.60 | 7.90 | % | 0 | 0 | 0.52 | -0.87 | 0.05 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 23.00 | 7.50 | 9.70 | % | 0 | 0 | 0.95 | -0.90 | 0.04 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 24.00 | 8.40 | 10.70 | % | 0 | 0 | 0.97 | -0.92 | 0.03 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 9.40 | 11.30 | % | 0 | 0 | 1.02 | -0.93 | 0.03 | -0.01 | 2/21/2025 4:00:05 PM EST |