Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $31.12 as of 7/18/2025 8:48:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 27.50 | 30.70 | 29.10 | 15.60 | 0.00 | 0.00% | 14.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 7/18/2025 3:59:54 PM EST |
| 3.00 | 26.30 | 29.60 | 27.95 | % | 9.32 | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 4.00 | 25.40 | 28.70 | 27.05 | 14.00 | 0.00 | 0.00% | 6.76 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 3:59:54 PM EST |
| 5.00 | 24.40 | 27.60 | 26.00 | % | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 6.00 | 23.50 | 26.60 | 25.05 | 5.20 | 0.00 | 0.00% | 4.17 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 7/18/2025 3:59:54 PM EST |
| 7.00 | 23.60 | 26.00 | 24.80 | 14.70 | 0.00 | 0.00% | 3.54 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:54 PM EST |
| 8.00 | 22.70 | 25.10 | 23.90 | 19.78 | 0.00 | 0.00% | 2.99 | 0 | 18 | 2.72 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 9.00 | 21.70 | 23.20 | 22.45 | 14.00 | 0.00 | 0.00% | 2.49 | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:54 PM EST |
| 10.00 | 21.00 | 23.30 | 22.15 | 14.00 | 0.00 | 0.00% | 2.21 | 0 | 587 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 11.00 | 20.10 | 22.20 | 21.15 | 12.68 | 0.00 | 0.00% | 1.92 | 0 | 241 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 12.00 | 18.00 | 21.00 | 19.50 | 15.77 | 0.00 | 0.00% | 1.62 | 0 | 382 | 2.98 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 13.00 | 17.80 | 18.50 | 18.15 | 17.97 | +2.37 | +15.20% | 1.40 | 22 | 201 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 14.00 | 16.60 | 17.70 | 17.15 | 16.96 | +1.75 | +11.51% | 1.22 | 36 | 115 | 0.00 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 15.00 | 15.90 | 17.20 | 16.55 | 15.70 | +1.12 | +7.69% | 1.10 | 5 | 1,625 | 0.00 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 16.00 | 15.00 | 15.40 | 15.20 | 16.30 | +3.20 | +24.43% | 0.95 | 3 | 206 | 0.00 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 17.00 | 14.10 | 14.40 | 14.25 | 13.95 | +2.52 | +22.05% | 0.84 | 2 | 396 | 0.00 | 0.99 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 18.00 | 13.10 | 13.40 | 13.25 | 11.50 | 0.00 | 0.00% | 0.74 | 0 | 1,001 | 0.00 | 0.98 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 19.00 | 11.10 | 14.00 | 12.55 | 9.93 | 0.00 | 0.00% | 0.66 | 0 | 223 | 2.23 | 0.98 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 20.00 | 11.20 | 11.70 | 11.45 | 11.20 | +1.28 | +12.91% | 0.57 | 66 | 713 | 1.95 | 0.95 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 21.00 | 10.10 | 11.10 | 10.60 | 8.10 | 0.00 | 0.00% | 0.50 | 0 | 99 | 1.89 | 0.93 | 0.01 | -0.03 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 22.00 | 9.30 | 9.60 | 9.45 | 9.50 | +1.50 | +18.75% | 0.43 | 50 | 232 | 1.74 | 0.92 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 23.00 | 8.40 | 8.70 | 8.55 | 7.33 | 0.00 | 0.00% | 0.37 | 0 | 156 | 1.55 | 0.90 | 0.02 | -0.04 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 24.00 | 7.50 | 7.80 | 7.65 | 7.38 | +1.08 | +17.15% | 0.32 | 19 | 325 | 1.12 | 0.88 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 25.00 | 6.70 | 7.80 | 7.25 | 6.77 | +1.17 | +20.90% | 0.29 | 592 | 1,888 | 0.93 | 0.84 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 26.00 | 5.90 | 6.20 | 6.05 | 5.86 | +1.12 | +23.63% | 0.23 | 4 | 265 | 0.73 | 0.81 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 27.00 | 5.20 | 5.50 | 5.35 | 5.60 | +1.09 | +24.17% | 0.20 | 6 | 212 | 0.76 | 0.77 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 28.00 | 4.50 | 4.80 | 4.65 | 4.70 | +0.88 | +23.04% | 0.17 | 68 | 115 | 0.76 | 0.73 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 29.00 | 3.90 | 4.20 | 4.05 | 4.04 | +0.69 | +20.60% | 0.14 | 72 | 69 | 0.78 | 0.68 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 30.00 | 3.40 | 3.60 | 3.50 | 3.57 | +0.72 | +25.27% | 0.12 | 555 | 1,336 | 0.79 | 0.63 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 31.00 | 2.95 | 3.20 | 3.08 | 3.10 | +0.60 | +24.00% | 0.10 | 233 | 40 | 0.81 | 0.58 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 32.00 | 2.55 | 2.70 | 2.63 | 2.70 | +0.54 | +25.00% | 0.08 | 130 | 22 | 0.81 | 0.53 | 0.05 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 33.00 | 2.20 | 2.90 | 2.55 | 2.36 | +0.53 | +28.97% | 0.08 | 123 | 38 | 0.92 | 0.48 | 0.05 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 34.00 | 1.85 | 2.05 | 1.95 | 1.98 | +0.41 | +26.12% | 0.06 | 266 | 301 | 0.84 | 0.44 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 35.00 | 1.65 | 1.75 | 1.70 | 1.67 | +0.32 | +23.71% | 0.05 | 585 | 115 | 0.84 | 0.39 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 36.00 | 1.40 | 1.60 | 1.50 | 1.47 | % | 0.04 | 9 | 0 | 0.86 | 0.35 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST | |
| 37.00 | 1.20 | 1.35 | 1.28 | 1.30 | % | 0.03 | 14 | 0 | 0.87 | 0.32 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST | |
| 38.00 | 0.90 | 1.15 | 1.03 | 1.13 | +0.24 | +26.97% | 0.03 | 21 | 87 | 0.89 | 0.29 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 39.00 | 0.90 | 1.05 | 0.98 | % | 0.03 | 0 | 0 | 0.91 | 0.26 | 0.04 | -0.05 | 7/18/2025 3:59:54 PM EST | |||
| 40.00 | 0.65 | 0.90 | 0.78 | 0.88 | % | 0.02 | 27 | 0 | 0.89 | 0.24 | 0.04 | -0.05 | 7/18/2025 | 7/18/2025 3:59:54 PM EST | |
| 41.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.64 | 0.19 | 0.03 | -0.04 | 7/18/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.65 | 0.17 | 0.03 | -0.04 | 7/18/2025 3:59:54 PM EST | |||
| 43.00 | 0.40 | 0.75 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | 0.16 | 0.03 | -0.04 | 7/18/2025 3:59:54 PM EST | |||
| 44.00 | 0.40 | 0.80 | 0.60 | 0.50 | % | 0.01 | 3 | 0 | 1.00 | 0.16 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 1.55 | 0.78 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.22 | 0 | 25 | 5.30 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 7/18/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 682 | 5.10 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/18/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 97 | 4.30 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.14 | 0 | 426 | 4.21 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 145 | 3.61 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 7 | 2,870 | 1.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 508 | 3.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 1.25 | 0.63 | 0.05 | -0.20 | -80.00% | 0.05 | 11 | 677 | 1.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.41 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/18/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.30 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/18/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 86 | 2.11 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 7/18/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.31 | -0.01 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 608 | 1.30 | -0.02 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 1.60 | 0.80 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 59 | 1.68 | -0.02 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 20.00 | 0.10 | 1.20 | 0.65 | 0.15 | -0.05 | -25.00% | 0.03 | 7 | 46 | 1.01 | -0.05 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 21.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.10 | -33.34% | 0.01 | 6 | 6,237 | 0.92 | -0.07 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 22.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.20 | -50.00% | 0.01 | 3 | 30 | 0.90 | -0.08 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.27 | -0.33 | -55.00% | 0.01 | 40 | 97 | 0.90 | -0.10 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 24.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.35 | -46.67% | 0.02 | 2,591 | 167 | 0.87 | -0.12 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 0.54 | -0.38 | -41.31% | 0.02 | 37 | 74 | 0.89 | -0.16 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.77 | -0.53 | -40.77% | 0.02 | 19 | 41 | 0.73 | -0.19 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 1.75 | 0.88 | 1.04 | -0.66 | -38.83% | 0.03 | 17 | 44 | 0.68 | -0.23 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 28.00 | 1.25 | 1.50 | 1.38 | 1.40 | -0.60 | -30.00% | 0.05 | 18 | 51 | 0.91 | -0.27 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 29.00 | 1.70 | 1.90 | 1.80 | 1.75 | -0.75 | -30.00% | 0.06 | 62 | 77 | 0.88 | -0.32 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 30.00 | 2.20 | 2.35 | 2.28 | 2.26 | -0.79 | -25.91% | 0.08 | 27 | 7 | 0.89 | -0.37 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 31.00 | 2.65 | 3.00 | 2.83 | 2.75 | % | 0.09 | 42 | 0 | 0.91 | -0.42 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST | |
| 32.00 | 2.80 | 4.70 | 3.75 | % | 0.12 | 0 | 0 | 1.04 | -0.47 | 0.05 | -0.07 | 7/18/2025 3:59:54 PM EST | |||
| 33.00 | 2.65 | 5.50 | 4.08 | 3.80 | -1.90 | -33.34% | 0.12 | 1 | 1 | 1.13 | -0.52 | 0.05 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 34.00 | 4.50 | 4.90 | 4.70 | % | 0.14 | 0 | 0 | 1.05 | -0.56 | 0.05 | -0.06 | 7/18/2025 3:59:54 PM EST | |||
| 35.00 | 5.20 | 5.90 | 5.55 | % | 0.16 | 0 | 0 | 1.03 | -0.61 | 0.05 | -0.06 | 7/18/2025 3:59:54 PM EST | |||
| 36.00 | 5.90 | 6.40 | 6.15 | % | 0.17 | 0 | 0 | 1.06 | -0.65 | 0.05 | -0.06 | 7/18/2025 3:59:54 PM EST | |||
| 37.00 | 6.80 | 7.20 | 7.00 | % | 0.19 | 0 | 0 | 1.11 | -0.68 | 0.04 | -0.06 | 7/18/2025 3:59:54 PM EST | |||
| 38.00 | 7.50 | 8.40 | 7.95 | % | 0.21 | 0 | 0 | 1.22 | -0.71 | 0.04 | -0.06 | 7/18/2025 3:59:54 PM EST | |||
| 39.00 | 8.00 | 10.00 | 9.00 | % | 0.23 | 0 | 0 | 1.30 | -0.74 | 0.04 | -0.05 | 7/18/2025 3:59:54 PM EST | |||
| 40.00 | 8.90 | 10.90 | 9.90 | % | 0.25 | 0 | 0 | 1.13 | -0.76 | 0.04 | -0.05 | 7/18/2025 3:59:54 PM EST | |||
| 41.00 | 9.80 | 11.90 | 10.85 | % | 0.26 | 0 | 0 | 1.15 | -0.81 | 0.03 | -0.04 | 7/18/2025 3:59:54 PM EST | |||
| 42.00 | 10.80 | 12.60 | 11.70 | % | 0.28 | 0 | 0 | 1.36 | -0.83 | 0.03 | -0.04 | 7/18/2025 3:59:54 PM EST | |||
| 43.00 | 11.70 | 13.60 | 12.65 | % | 0.29 | 0 | 0 | 1.42 | -0.84 | 0.03 | -0.04 | 7/18/2025 3:59:54 PM EST | |||
| 44.00 | 12.40 | 14.60 | 13.50 | % | 0.31 | 0 | 0 | 1.72 | -0.84 | 0.03 | -0.04 | 7/18/2025 3:59:54 PM EST |