Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $11.93 as of 4/10/2026 7:48:38 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 | 9.00 | 10.90 | 9.95 | % | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 5.00 | 8.50 | 9.80 | 9.15 | % | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 6.00 | 7.10 | 10.20 | 8.65 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 7.00 | 6.10 | 8.20 | 7.15 | % | 1.02 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 8.00 | 5.10 | 7.10 | 6.10 | 4.40 | 0.00 | 0.00% | 0.76 | 0 | 58 | 9.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:54 PM EST |
| 9.00 | 4.20 | 6.70 | 5.45 | 4.00 | 0.00 | 0.00% | 0.61 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:54 PM EST |
| 10.00 | 3.20 | 4.80 | 4.00 | 3.80 | +1.55 | +68.89% | 0.40 | 1 | 81 | 6.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 11.00 | 1.80 | 3.70 | 2.75 | 3.10 | +0.93 | +42.86% | 0.25 | 3 | 1,523 | 4.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 12.00 | 1.80 | 3.30 | 2.55 | 2.10 | +0.93 | +79.49% | 0.21 | 38 | 1,449 | 5.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 13.00 | 0.95 | 1.30 | 1.13 | 1.14 | +0.69 | +153.34% | 0.09 | 1,000 | 1,891 | 1.37 | 0.93 | 0.21 | -0.02 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 14.00 | 0.30 | 0.70 | 0.50 | 0.45 | +0.33 | +275.00% | 0.04 | 1,452 | 1,337 | 0.71 | 0.61 | 0.48 | -0.07 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 413 | 1,049 | 0.78 | 0.18 | 0.30 | -0.05 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.01 | 40 | 595 | 1.20 | 0.02 | 0.05 | -0.01 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.62 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 40 | 2.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 11 | 3.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 1 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,056 | 4.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.01 | 7 | 4,541 | 2.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.04 | -0.01 | -20.00% | 0.02 | 15 | 768 | 2.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.02 | -0.08 | -80.00% | 0.04 | 47 | 315 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.26 | -72.23% | 0.03 | 27 | 163 | 1.16 | -0.07 | 0.21 | -0.02 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.76 | -71.70% | 0.02 | 22 | 24 | 0.86 | -0.39 | 0.48 | -0.07 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 15.00 | 0.15 | 1.50 | 0.83 | 2.67 | 0.00 | 0.00% | 0.06 | 0 | 19 | 2.34 | -0.82 | 0.30 | -0.05 | 4/13/2026 | 4/15/2026 3:59:54 PM EST |
| 16.00 | 1.25 | 2.60 | 1.93 | 1.85 | -1.73 | -48.33% | 0.12 | 1 | 47 | 3.34 | -0.98 | 0.05 | -0.01 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 17.00 | 1.60 | 3.80 | 2.70 | 5.36 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:54 PM EST |
| 18.00 | 3.00 | 4.80 | 3.90 | 6.69 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.07 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:54 PM EST |
| 19.00 | 4.00 | 5.80 | 4.90 | % | 0.26 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 20.00 | 5.10 | 7.00 | 6.05 | % | 0.30 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST |