Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $18.85 as of 6/19/2025 8:17:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 16.40 | 18.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 3.00 | 15.50 | 16.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 4.00 | 14.40 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 5.00 | 13.50 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 6.00 | 12.50 | 13.00 | 10.79 | 0.00 | 0.00% | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:02 PM EST |
| 7.00 | 10.50 | 13.60 | 10.18 | 0.00 | 0.00% | 0 | 15 | 8.85 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:02 PM EST |
| 8.00 | 10.50 | 11.20 | 10.77 | +4.37 | +68.29% | 20 | 19 | 9.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 9.00 | 8.10 | 11.60 | 9.61 | 0.00 | 0.00% | 0 | 88 | 7.53 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 10.00 | 8.60 | 9.20 | 9.00 | 0.00 | 0.00% | 0 | 75 | 6.63 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 11.00 | 7.60 | 8.20 | 7.75 | +0.49 | +6.75% | 23 | 47 | 5.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 12.00 | 4.90 | 7.00 | 6.90 | +0.57 | +9.01% | 26 | 126 | 3.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 13.00 | 3.90 | 6.20 | 5.45 | 0.00 | 0.00% | 0 | 92 | 4.74 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 14.00 | 3.00 | 5.00 | 4.67 | 0.00 | 0.00% | 0 | 162 | 2.76 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 15.00 | 2.55 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 661 | 2.24 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 16.00 | 1.80 | 3.00 | 2.96 | +0.51 | +20.82% | 180 | 852 | 1.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 17.00 | 1.30 | 2.15 | 1.46 | +0.06 | +4.29% | 1 | 271 | 1.42 | 0.98 | 0.05 | -0.01 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 18.00 | 0.65 | 1.00 | 1.02 | +0.22 | +27.50% | 48 | 320 | 0.98 | 0.81 | 0.26 | -0.06 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 19.00 | 0.15 | 0.40 | 0.32 | +0.07 | +28.00% | 128 | 270 | 0.69 | 0.43 | 0.43 | -0.09 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | -0.15 | -75.00% | 706 | 413 | 0.79 | 0.10 | 0.22 | -0.05 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 21.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.28 | 0.01 | 0.04 | 0.00 | 6/4/2025 | 6/18/2025 3:29:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 4 | 3.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:02 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:02 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:02 PM EST |
| 9.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:02 PM EST |
| 10.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:02 PM EST |
| 11.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 270 | 3.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 509 | 3.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 405 | 2.83 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 196 | 5.11 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 187 | 2.21 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 159 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 17.00 | 0.00 | 1.90 | 0.08 | 0.00 | 0.00% | 0 | 120 | 5.18 | -0.02 | 0.05 | -0.01 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 18.00 | 0.05 | 2.10 | 0.10 | -0.15 | -60.00% | 17 | 18 | 1.08 | -0.19 | 0.26 | -0.06 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 19.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 33 | 3.92 | -0.57 | 0.43 | -0.09 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 20.00 | 0.00 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 50 | 1.02 | -0.90 | 0.22 | -0.05 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 21.00 | 1.75 | 2.45 | % | 0 | 0 | 2.57 | -0.99 | 0.04 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 22.00 | 2.75 | 3.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 23.00 | 3.80 | 4.30 | 4.90 | 0.00 | 0.00% | 0 | 1 | 6.18 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 24.00 | 4.90 | 5.50 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 25.00 | 5.70 | 6.50 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 26.00 | 6.70 | 7.60 | % | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 27.00 | 7.80 | 8.50 | % | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 28.00 | 9.00 | 9.40 | % | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST |