Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $15.40 as of 6/9/2026 6:34:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.00 | 11.10 | 10.05 | 9.70 | 0.00 | 0.00% | 2.01 | 0 | 3 | 8.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:54 PM EST |
| 6.00 | 8.20 | 10.00 | 9.10 | 9.80 | 0.00 | 0.00% | 1.52 | 0 | 3 | 7.33 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 7.00 | 7.10 | 9.10 | 8.10 | 8.70 | 0.00 | 0.00% | 1.16 | 0 | 2 | 6.53 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:54 PM EST |
| 8.00 | 6.20 | 8.20 | 7.20 | 7.80 | 0.00 | 0.00% | 0.90 | 0 | 7 | 5.84 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:54 PM EST |
| 9.00 | 5.00 | 7.00 | 6.00 | 6.81 | 0.00 | 0.00% | 0.67 | 0 | 104 | 4.68 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 10.00 | 4.20 | 6.10 | 5.15 | 4.50 | 0.00 | 0.00% | 0.52 | 0 | 180 | 4.18 | 1.00 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 11.00 | 3.20 | 5.10 | 4.15 | 4.71 | 0.00 | 0.00% | 0.38 | 0 | 35 | 3.55 | 0.98 | 0.02 | -0.01 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 12.00 | 2.30 | 4.10 | 3.20 | 3.20 | 0.00 | 0.00% | 0.27 | 0 | 17 | 2.96 | 0.93 | 0.06 | -0.02 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 13.00 | 1.60 | 2.50 | 2.05 | 2.57 | +0.88 | +52.08% | 0.16 | 5 | 968 | 1.65 | 0.83 | 0.12 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 14.00 | 1.15 | 1.40 | 1.28 | 1.25 | -0.40 | -24.25% | 0.09 | 24 | 581 | 0.92 | 0.68 | 0.18 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 15.00 | 0.60 | 0.80 | 0.70 | 0.78 | -0.14 | -15.22% | 0.05 | 191 | 1,105 | 0.86 | 0.48 | 0.20 | -0.05 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.15 | -27.28% | 0.03 | 405 | 1,834 | 0.91 | 0.30 | 0.17 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.06 | -24.00% | 0.01 | 59 | 1,514 | 0.86 | 0.17 | 0.13 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.08 | -61.54% | 0.01 | 3 | 2,798 | 0.87 | 0.09 | 0.08 | -0.02 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 303 | 0.96 | 0.04 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 951 | 1.41 | 0.02 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.43 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | 0.12 | % | 0.00 | 1 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST | |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 187 | 1.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.03 | % | 0.01 | 2 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST | |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.35 | +0.19 | +118.75% | 0.01 | 1 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 11 | 2.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 429 | 2.06 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 724 | 1.69 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.01 | 5 | 1,186 | 1.50 | -0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.02 | -20.00% | 0.01 | 90 | 1,046 | 1.07 | -0.07 | 0.06 | -0.02 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.24 | +0.06 | +33.34% | 0.01 | 72 | 847 | 0.87 | -0.17 | 0.12 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 14.00 | 0.35 | 0.55 | 0.45 | 0.43 | +0.06 | +16.22% | 0.03 | 78 | 904 | 0.86 | -0.32 | 0.18 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 15.00 | 0.80 | 1.00 | 0.90 | 0.85 | +0.09 | +11.85% | 0.06 | 74 | 416 | 0.84 | -0.52 | 0.20 | -0.05 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 16.00 | 1.45 | 1.65 | 1.55 | 1.62 | +0.38 | +30.65% | 0.10 | 14 | 145 | 0.83 | -0.69 | 0.17 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 17.00 | 1.45 | 2.95 | 2.20 | 1.61 | +0.15 | +10.28% | 0.13 | 1 | 56 | 1.62 | -0.83 | 0.13 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 18.00 | 2.00 | 3.90 | 2.95 | 2.78 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.84 | -0.91 | 0.08 | -0.02 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 19.00 | 3.40 | 4.90 | 4.15 | 4.06 | 0.00 | 0.00% | 0.22 | 0 | 100 | 2.08 | -0.96 | 0.04 | -0.01 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 20.00 | 3.90 | 5.80 | 4.85 | 5.01 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.16 | -0.98 | 0.02 | 0.00 | 6/1/2026 | 6/9/2026 3:59:54 PM EST |
| 21.00 | 4.90 | 6.90 | 5.90 | 8.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.50 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 6/9/2026 3:59:54 PM EST |
| 22.00 | 5.90 | 8.00 | 6.95 | % | 0.32 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 23.00 | 6.90 | 9.20 | 8.05 | % | 0.35 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 24.00 | 7.90 | 10.00 | 8.95 | % | 0.37 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 25.00 | 9.00 | 11.00 | 10.00 | 12.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:54 PM EST |
| 26.00 | 9.90 | 12.00 | 10.95 | % | 0.42 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 27.00 | 10.90 | 13.10 | 12.00 | % | 0.44 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 28.00 | 11.90 | 14.20 | 13.05 | % | 0.47 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 29.00 | 12.90 | 15.10 | 14.00 | % | 0.48 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 30.00 | 13.90 | 16.10 | 15.00 | % | 0.50 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST |