Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $15.72 as of 5/27/2025 3:27:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.70 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 8.00 | 8.80 | 9.00 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 9.00 | 7.60 | 8.00 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 10.00 | 6.80 | 7.10 | % | 0 | 0 | 2.25 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 11.00 | 5.80 | 6.20 | 4.75 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.95 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 12.00 | 5.00 | 5.30 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.92 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 13.00 | 4.10 | 4.30 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.86 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 14.00 | 3.30 | 3.50 | % | 0 | 0 | 0.67 | 0.80 | 0.06 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 15.00 | 2.65 | 2.90 | 2.60 | +0.66 | +34.03% | 14 | 60 | 1.28 | 0.72 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 2.05 | 2.15 | 2.23 | +0.84 | +60.44% | 41 | 43 | 0.64 | 0.63 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 1.50 | 1.65 | 1.50 | +0.47 | +45.64% | 7 | 125 | 0.63 | 0.53 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 1.10 | 1.20 | 1.20 | +0.50 | +71.43% | 12 | 1,096 | 0.63 | 0.43 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 19.00 | 0.75 | 0.85 | 0.81 | +0.31 | +62.00% | 20 | 2 | 0.63 | 0.34 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | +0.20 | +57.15% | 1 | 61 | 0.61 | 0.26 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 0.35 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 83 | 0.60 | 0.20 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 0.63 | 0.15 | 0.06 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.11 | 0.05 | -0.01 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 10 | 1.78 | -0.01 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.55 | -0.02 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 11.00 | 0.00 | 0.15 | 0.15 | -0.20 | -57.15% | 10 | 5 | 0.80 | -0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 12.00 | 0.00 | 0.25 | 0.58 | 0.00 | 0.00% | 0 | 17 | 0.77 | -0.08 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 13.00 | 0.30 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 16 | 0.70 | -0.14 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 14.00 | 0.50 | 0.55 | 0.55 | -0.35 | -38.89% | 1 | 46 | 0.68 | -0.20 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 0.75 | 0.85 | 0.85 | -1.04 | -55.03% | 4 | 0 | 0.67 | -0.28 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 1.15 | 1.20 | 1.20 | -1.39 | -53.67% | 1 | 0 | 0.66 | -0.37 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 1.60 | 1.70 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.47 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 2.20 | 2.30 | 2.35 | -0.90 | -27.70% | 3 | 5 | 0.64 | -0.57 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 19.00 | 2.85 | 3.00 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.66 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 3.60 | 3.80 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.74 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 4.40 | 4.60 | 5.85 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.80 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 22.00 | 5.10 | 5.60 | % | 0 | 0 | 0.55 | -0.85 | 0.06 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 6.10 | 6.40 | % | 0 | 0 | 0.78 | -0.89 | 0.05 | -0.01 | 5/27/2025 2:58:59 PM EST |