Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $18.47 as of 6/20/2025 9:18:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 14.50 | 18.30 | 15.60 | 0.00 | 0.00% | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 6/20/2025 3:59:54 PM EST |
| 3.00 | 14.20 | 15.90 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 4.00 | 14.00 | 14.80 | 14.00 | 0.00 | 0.00% | 0 | 61 | 2.94 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 5.00 | 13.10 | 15.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 6.00 | 12.00 | 14.10 | 5.20 | 0.00 | 0.00% | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 6/20/2025 3:59:54 PM EST |
| 7.00 | 11.00 | 12.00 | 6.10 | 0.00 | 0.00% | 0 | 12 | 1.90 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 6/20/2025 3:59:54 PM EST |
| 8.00 | 8.80 | 12.50 | 9.00 | 0.00 | 0.00% | 0 | 19 | 1.79 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:54 PM EST |
| 9.00 | 7.60 | 10.00 | 8.00 | 0.00 | 0.00% | 0 | 48 | 1.46 | 0.99 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 3:59:54 PM EST |
| 10.00 | 8.10 | 9.10 | 8.34 | 0.00 | 0.00% | 0 | 588 | 2.40 | 0.98 | 0.01 | 0.00 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 11.00 | 7.30 | 8.00 | 7.79 | 0.00 | 0.00% | 0 | 231 | 1.20 | 0.95 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 12.00 | 6.30 | 7.00 | 6.70 | 0.00 | 0.00% | 0 | 372 | 0.76 | 0.93 | 0.02 | -0.01 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 13.00 | 5.80 | 6.10 | 5.90 | -0.20 | -3.28% | 2 | 199 | 0.90 | 0.89 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 14.00 | 4.70 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 89 | 0.78 | 0.85 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 15.00 | 4.20 | 4.50 | 4.32 | -0.35 | -7.50% | 1 | 1,615 | 0.83 | 0.79 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 16.00 | 2.90 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 382 | 0.67 | 0.73 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 17.00 | 2.35 | 3.10 | 3.00 | -0.29 | -8.82% | 132 | 264 | 0.76 | 0.67 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 18.00 | 2.25 | 3.20 | 2.50 | -0.25 | -9.10% | 11 | 1,075 | 0.74 | 0.60 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 19.00 | 1.55 | 2.15 | 2.08 | -0.15 | -6.73% | 20 | 422 | 0.70 | 0.52 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 20.00 | 0.95 | 1.80 | 1.53 | -0.22 | -12.58% | 7 | 703 | 0.68 | 0.45 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 109 | 0.54 | 0.37 | 0.08 | -0.02 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 1.35 | 1.00 | -0.10 | -9.10% | 2 | 77 | 0.62 | 0.30 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 1.05 | 0.77 | 0.00 | 0.00% | 0 | 41 | 0.74 | 0.24 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.85 | 0.63 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.18 | 0.06 | -0.01 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 0.75 | 0.40 | +0.10 | +33.34% | 4 | 16 | 0.67 | 0.14 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.80 | % | 0 | 0 | 0.77 | 0.11 | 0.04 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.08 | 0.03 | -0.01 | 6/4/2025 | 6/20/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 1.95 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.06 | 0.03 | -0.01 | 2/20/2025 | 6/20/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 1.05 | 0.25 | +0.10 | +66.67% | 1 | 2 | 0.87 | 0.04 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 321 | 0.88 | 0.03 | 0.02 | 0.00 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.03 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 6/20/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 6/20/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 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 | 5.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 25 | 3.12 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 6/20/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 682 | 1.45 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 68 | 2.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 421 | 2.10 | -0.01 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 150 | 1.86 | -0.01 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 2,864 | 1.29 | -0.02 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 508 | 1.03 | -0.05 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 677 | 0.98 | -0.07 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 1.40 | 0.33 | 0.00 | 0.00% | 0 | 159 | 0.98 | -0.11 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 1.85 | 0.65 | 0.00 | 0.00% | 0 | 193 | 1.04 | -0.15 | 0.04 | -0.01 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.21 | 0.05 | -0.02 | 6/5/2025 | 6/20/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 1.25 | 1.59 | 0.00 | 0.00% | 0 | 83 | 0.60 | -0.27 | 0.06 | -0.02 | 6/5/2025 | 6/20/2025 3:59:54 PM EST |
| 17.00 | 1.30 | 1.60 | 1.40 | -0.15 | -9.68% | 1 | 31 | 0.78 | -0.33 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 18.00 | 1.75 | 2.20 | 1.75 | -0.25 | -12.50% | 6 | 68 | 0.79 | -0.40 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 19.00 | 1.90 | 2.75 | 3.45 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.48 | 0.07 | -0.02 | 6/2/2025 | 6/20/2025 3:59:54 PM EST |
| 20.00 | 2.55 | 3.30 | 2.88 | -0.30 | -9.44% | 2 | 5 | 0.71 | -0.55 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 21.00 | 3.30 | 4.00 | 8.10 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.63 | 0.08 | -0.02 | 2/24/2025 | 6/20/2025 3:59:54 PM EST |
| 22.00 | 3.90 | 4.60 | % | 0 | 0 | 0.66 | -0.70 | 0.07 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 23.00 | 4.80 | 5.40 | % | 0 | 0 | 0.67 | -0.76 | 0.07 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 24.00 | 5.60 | 6.40 | % | 0 | 0 | 0.69 | -0.82 | 0.06 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 6.40 | 7.10 | % | 0 | 0 | 0.59 | -0.86 | 0.05 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 26.00 | 7.30 | 8.00 | 10.72 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.89 | 0.04 | -0.01 | 5/14/2025 | 6/20/2025 3:59:54 PM EST |
| 27.00 | 8.20 | 9.00 | % | 0 | 0 | 0.93 | -0.92 | 0.03 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 28.00 | 9.20 | 10.30 | 12.64 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.94 | 0.03 | -0.01 | 5/14/2025 | 6/20/2025 3:59:54 PM EST |
| 29.00 | 9.40 | 12.10 | % | 0 | 0 | 0.98 | -0.96 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 30.00 | 11.10 | 12.70 | % | 0 | 0 | 0.90 | -0.97 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 31.00 | 10.60 | 14.10 | % | 0 | 0 | 1.01 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 32.00 | 13.00 | 15.20 | % | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 33.00 | 12.60 | 15.80 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 34.00 | 15.00 | 17.00 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 35.00 | 16.00 | 18.20 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 36.00 | 17.00 | 19.00 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 37.00 | 16.60 | 19.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 38.00 | 17.70 | 21.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |