Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $10.97 as of 2/24/2026 8:31:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.90 | 8.00 | 6.95 | % | 1.74 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 5.00 | 5.00 | 6.70 | 5.85 | % | 1.17 | 0 | 0 | 2.51 | 0.99 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 6.00 | 4.10 | 5.80 | 4.95 | % | 0.83 | 0 | 0 | 2.16 | 0.96 | 0.02 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 7.00 | 3.20 | 4.80 | 4.00 | % | 0.57 | 0 | 0 | 1.76 | 0.91 | 0.04 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 8.00 | 2.40 | 3.70 | 3.05 | % | 0.38 | 0 | 0 | 1.32 | 0.85 | 0.06 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 9.00 | 2.40 | 2.70 | 2.55 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.91 | 0.77 | 0.08 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 10.00 | 1.75 | 2.05 | 1.90 | 1.99 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.88 | 0.67 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 11.00 | 1.25 | 1.55 | 1.40 | 1.35 | 0.00 | 0.00% | 0.13 | 7 | 19 | 0.87 | 0.56 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 12.00 | 0.85 | 1.20 | 1.03 | 1.15 | +0.20 | +21.06% | 0.09 | 7 | 24 | 0.87 | 0.45 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 13.00 | 0.55 | 0.80 | 0.68 | 0.77 | +0.07 | +10.00% | 0.05 | 14 | 4 | 0.83 | 0.35 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 14.00 | 0.40 | 0.60 | 0.50 | 0.54 | -0.01 | -1.82% | 0.04 | 13 | 23 | 0.85 | 0.26 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 15.00 | 0.25 | 0.50 | 0.38 | 0.39 | -0.01 | -2.50% | 0.03 | 4 | 29 | 0.86 | 0.20 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 16.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.85 | 0.15 | 0.07 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.25 | -55.56% | 0.01 | 2 | 14 | 0.85 | 0.12 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.92 | 0.09 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.03 | 0.06 | 0.03 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.76 | 0.04 | 0.02 | 0.00 | 2/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.90 | 0.45 | % | 0.11 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.52 | -0.01 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.06 | -0.04 | 0.02 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 7.00 | 0.10 | 0.45 | 0.28 | % | 0.04 | 0 | 0 | 1.10 | -0.09 | 0.04 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 8.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.01 | -3.23% | 0.04 | 2 | 4 | 0.92 | -0.15 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 9.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.07 | -11.29% | 0.06 | 103 | 6 | 0.89 | -0.23 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 10.00 | 0.75 | 1.05 | 0.90 | 0.92 | -0.13 | -12.39% | 0.09 | 3 | 1,010 | 0.84 | -0.33 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 11.00 | 1.25 | 1.55 | 1.40 | 1.39 | -0.11 | -7.34% | 0.13 | 4 | 3 | 0.84 | -0.44 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 12.00 | 1.85 | 2.20 | 2.03 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.84 | -0.55 | 0.12 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 13.00 | 2.55 | 2.90 | 2.73 | 1.95 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.83 | -0.65 | 0.11 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 14.00 | 3.40 | 3.70 | 3.55 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.85 | -0.74 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 15.00 | 3.50 | 5.00 | 4.25 | % | 0.28 | 0 | 0 | 1.31 | -0.80 | 0.08 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 16.00 | 4.40 | 6.20 | 5.30 | 4.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.56 | -0.85 | 0.07 | -0.01 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 17.00 | 5.40 | 6.60 | 6.00 | 6.20 | % | 0.35 | 4 | 0 | 1.25 | -0.88 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST | |
| 18.00 | 6.50 | 8.20 | 7.35 | % | 0.41 | 0 | 0 | 1.77 | -0.91 | 0.04 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 19.00 | 7.10 | 9.00 | 8.05 | % | 0.42 | 0 | 0 | 1.72 | -0.94 | 0.03 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 20.00 | 8.00 | 10.10 | 9.05 | 7.35 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.88 | -0.96 | 0.02 | 0.00 | 2/19/2026 | 2/24/2026 3:59:51 PM EST |