Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $11.63 as of 5/5/2025 8:56:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.40 | 9.80 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 3.00 | 8.50 | 8.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.00 | 7.40 | 7.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 6.60 | 7.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 5.60 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 41 | 1.55 | 0.98 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 7.00 | 4.70 | 5.10 | 5.11 | 0.00 | 0.00% | 0 | 15 | 1.31 | 0.95 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 3.80 | 4.10 | % | 0 | 0 | 1.00 | 0.90 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 2.90 | 3.40 | 2.47 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.83 | 0.06 | -0.01 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 2.35 | 2.45 | 2.61 | 0.00 | 0.00% | 0 | 50 | 0.93 | 0.74 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 1.70 | 1.85 | 1.45 | 0.00 | 0.00% | 0 | 41 | 0.87 | 0.64 | 0.10 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 1.25 | 1.35 | 1.20 | -0.31 | -20.53% | 2 | 84 | 0.88 | 0.53 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 1.00 | 0.87 | -0.03 | -3.34% | 1 | 45 | 0.60 | 0.42 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.70 | 0.65 | +0.10 | +18.19% | 18 | 26 | 0.66 | 0.32 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 161 | 0.70 | 0.24 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 0.20 | 1.30 | 0.33 | 0.00 | 0.00% | 0 | 42 | 1.25 | 0.17 | 0.08 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.77 | 0.13 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.09 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.04 | 0.03 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.05 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.31 | -0.10 | 0.04 | -0.01 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 9.00 | 0.35 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.17 | -0.17 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 0.65 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 23 | 0.90 | -0.26 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 1.90 | 1.22 | -0.05 | -3.94% | 3 | 4 | 0.54 | -0.36 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 1.55 | 1.65 | 2.30 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.47 | 0.11 | -0.02 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 2.10 | 2.35 | 2.70 | 0.00 | 0.00% | 0 | 19 | 0.86 | -0.58 | 0.11 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 2.85 | 3.10 | % | 0 | 0 | 0.85 | -0.68 | 0.11 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 3.60 | 3.90 | % | 0 | 0 | 0.83 | -0.76 | 0.09 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 4.40 | 4.90 | % | 0 | 0 | 0.84 | -0.83 | 0.08 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 5.30 | 5.80 | % | 0 | 0 | 0.81 | -0.87 | 0.06 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 6.20 | 6.60 | % | 0 | 0 | 1.10 | -0.91 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 8.30 | 8.90 | % | 0 | 0 | 1.53 | -0.96 | 0.03 | 0.00 | 5/5/2025 3:59:53 PM EST |