Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $10.66 as of 3/28/2025 8:43:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.50 | 8.80 | 7.60 | 0.00 | 0.00% | 0 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:52 PM EST |
| 4.00 | 6.50 | 7.70 | 7.35 | 0.00 | 0.00% | 0 | 50 | 1.77 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 5.00 | 4.60 | 6.90 | 10.30 | 0.00 | 0.00% | 0 | 5 | 2.03 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 4.00 | 4.90 | 5.26 | 0.00 | 0.00% | 0 | 842 | 1.31 | 0.96 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 3.70 | 4.00 | 4.37 | 0.00 | 0.00% | 0 | 94 | 0.74 | 0.91 | 0.04 | -0.01 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 2.95 | 3.20 | 3.66 | 0.00 | 0.00% | 0 | 63 | 1.10 | 0.84 | 0.06 | -0.01 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 1.30 | 2.40 | 2.90 | 0.00 | 0.00% | 0 | 587 | 0.95 | 0.75 | 0.09 | -0.01 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 0.75 | 2.80 | 1.70 | -1.26 | -42.57% | 6 | 944 | 0.93 | 0.64 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 1.20 | 1.35 | 1.10 | -0.73 | -39.90% | 185 | 838 | 0.91 | 0.52 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 0.90 | 0.95 | 0.90 | -0.50 | -35.72% | 81 | 1,867 | 0.91 | 0.41 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.60 | 0.70 | 0.64 | -0.36 | -36.00% | 72 | 1,062 | 0.90 | 0.31 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 0.30 | 0.50 | 0.40 | -0.29 | -42.03% | 15 | 289 | 0.85 | 0.23 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.20 | 0.35 | 0.31 | -0.29 | -48.34% | 51 | 2,284 | 0.85 | 0.17 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | -0.34 | -62.97% | 18 | 765 | 0.87 | 0.13 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | -0.13 | -46.43% | 1 | 602 | 0.88 | 0.10 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 0.05 | 0.15 | 0.09 | -0.17 | -65.39% | 5 | 127 | 0.87 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 216 | 1.11 | 0.05 | 0.03 | 0.00 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 477 | 1.20 | 0.04 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 53 | 1.79 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.93 | 0.01 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 26 | 1.99 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.35 | 0.78 | 0.00 | 0.00% | 0 | 107 | 1.66 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.25 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.58 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 154 | 2.48 | -0.01 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6,002 | 2.08 | -0.04 | 0.02 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 60 | 1.09 | -0.09 | 0.04 | -0.01 | 3/7/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 0.30 | 0.40 | 0.40 | +0.05 | +14.29% | 13 | 323 | 0.94 | -0.16 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.60 | 0.70 | 0.67 | +0.32 | +91.43% | 93 | 218 | 0.93 | -0.25 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 1.00 | 1.10 | 1.13 | +0.48 | +73.85% | 135 | 248 | 0.91 | -0.36 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 1.50 | 1.60 | 1.51 | +0.36 | +31.31% | 2 | 275 | 0.88 | -0.48 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 2.15 | 2.25 | 2.14 | +0.47 | +28.15% | 2 | 468 | 0.88 | -0.59 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 2.85 | 2.95 | 2.60 | 0.00 | 0.00% | 0 | 762 | 0.85 | -0.69 | 0.11 | -0.01 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 2.60 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 85 | 0.84 | -0.77 | 0.09 | -0.01 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 4.50 | 4.70 | 4.20 | 0.00 | 0.00% | 0 | 32 | 0.87 | -0.83 | 0.08 | -0.01 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 5.40 | 5.60 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.87 | 0.06 | -0.01 | 2/28/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 6.20 | 6.50 | 3.52 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.90 | 0.05 | -0.01 | 2/21/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 7.30 | 8.50 | 4.19 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.92 | 0.04 | -0.01 | 2/21/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 8.30 | 8.50 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.95 | 0.03 | 0.00 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 9.20 | 10.50 | 6.20 | 0.00 | 0.00% | 0 | 3 | 1.71 | -0.96 | 0.02 | 0.00 | 11/11/2024 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 10.20 | 11.10 | 6.70 | 0.00 | 0.00% | 0 | 2 | 1.87 | -0.98 | 0.01 | 0.00 | 11/11/2024 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 10.30 | 11.60 | % | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 23.00 | 11.20 | 13.50 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 24.00 | 12.20 | 14.50 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 2/14/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 13.60 | 14.50 | % | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 26.00 | 14.50 | 16.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 27.00 | 15.20 | 16.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 28.00 | 17.20 | 18.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 29.00 | 18.10 | 19.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 18.20 | 19.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 31.00 | 19.30 | 21.10 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 32.00 | 20.20 | 22.50 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 33.00 | 21.20 | 23.50 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 34.00 | 23.10 | 24.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 23.30 | 25.40 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 36.00 | 25.10 | 26.50 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 37.00 | 26.10 | 27.20 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 38.00 | 26.60 | 28.30 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |