Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $21.45 as of 8/14/2026 6:41:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.40 | 21.70 | 20.55 | 20.70 | 0.00 | 0.00% | 20.55 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 2.00 | 18.40 | 20.70 | 19.55 | 19.25 | 0.00 | 0.00% | 9.78 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:02 PM EST |
| 3.00 | 17.40 | 19.70 | 18.55 | 11.75 | 0.00 | 0.00% | 6.18 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 4:00:02 PM EST |
| 4.00 | 16.40 | 18.70 | 17.55 | 8.83 | 0.00 | 0.00% | 4.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/14/2026 4:00:02 PM EST |
| 5.00 | 15.40 | 17.70 | 16.55 | 10.27 | 0.00 | 0.00% | 3.31 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 4:00:02 PM EST |
| 6.00 | 14.40 | 16.70 | 15.55 | 11.73 | 0.00 | 0.00% | 2.59 | 0 | 193 | 9.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:02 PM EST |
| 7.00 | 13.40 | 15.70 | 14.55 | 10.21 | 0.00 | 0.00% | 2.08 | 0 | 13 | 8.52 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 4:00:02 PM EST |
| 8.00 | 12.40 | 14.70 | 13.55 | 5.80 | 0.00 | 0.00% | 1.69 | 0 | 8 | 7.61 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/14/2026 4:00:02 PM EST |
| 9.00 | 11.40 | 13.70 | 12.55 | 7.80 | 0.00 | 0.00% | 1.39 | 0 | 459 | 6.83 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:02 PM EST |
| 10.00 | 10.40 | 12.60 | 11.50 | 10.42 | 0.00 | 0.00% | 1.15 | 0 | 814 | 5.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 11.00 | 9.90 | 11.40 | 10.65 | 10.68 | 0.00 | 0.00% | 0.97 | 0 | 130 | 4.96 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 12.00 | 8.90 | 10.40 | 9.65 | 9.50 | 0.00 | 0.00% | 0.80 | 0 | 483 | 4.45 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 13.00 | 7.90 | 9.40 | 8.65 | 7.34 | 0.00 | 0.00% | 0.67 | 0 | 630 | 3.99 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 14.00 | 6.90 | 8.10 | 7.50 | 7.00 | 0.00 | 0.00% | 0.54 | 0 | 500 | 3.05 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 15.00 | 6.00 | 7.20 | 6.60 | 6.49 | +1.09 | +20.19% | 0.44 | 1 | 791 | 2.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 16.00 | 4.10 | 6.50 | 5.30 | 5.28 | 0.00 | 0.00% | 0.33 | 0 | 648 | 2.90 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 17.00 | 3.30 | 5.80 | 4.55 | 4.50 | 0.00 | 0.00% | 0.27 | 7 | 1,105 | 2.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 18.00 | 2.95 | 4.90 | 3.93 | 3.55 | +0.05 | +1.43% | 0.22 | 3 | 3,568 | 2.59 | 0.99 | 0.04 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 19.00 | 1.90 | 3.60 | 2.75 | 2.72 | -0.04 | -1.45% | 0.14 | 18 | 921 | 1.90 | 0.92 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 20.00 | 1.60 | 1.95 | 1.78 | 1.60 | -0.33 | -17.10% | 0.09 | 29 | 21,209 | 0.64 | 0.80 | 0.15 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 21.00 | 0.30 | 1.65 | 0.98 | 0.95 | +0.05 | +5.56% | 0.05 | 3 | 2,328 | 1.18 | 0.63 | 0.20 | -0.05 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 22.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.05 | -9.10% | 0.02 | 162 | 3,189 | 0.60 | 0.42 | 0.20 | -0.05 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 59 | 741 | 0.58 | 0.24 | 0.16 | -0.04 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 18 | 14,190 | 0.62 | 0.12 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 14 | 2,955 | 0.89 | 0.05 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 114 | 1.34 | 0.02 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 1,191 | 1.19 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 443 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 628 | 1.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/14/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 345 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8,101 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 14,576 | 3.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 206 | 3.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17,299 | 2.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 529 | 2.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 768 | 2.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 1,814 | 2.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 787 | 2.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.02 | +100.00% | 0.01 | 11 | 3,092 | 1.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.01 | 4 | 395 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 218 | 0.80 | -0.01 | 0.04 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.23 | -76.67% | 0.01 | 8 | 1,131 | 0.81 | -0.08 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 20.00 | 0.10 | 0.40 | 0.25 | 0.14 | -0.09 | -39.13% | 0.01 | 85 | 621 | 0.67 | -0.20 | 0.15 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 21.00 | 0.35 | 0.95 | 0.65 | 0.48 | -0.02 | -4.00% | 0.03 | 608 | 1,786 | 0.75 | -0.37 | 0.20 | -0.05 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 22.00 | 0.20 | 1.50 | 0.85 | 0.94 | 0.00 | 0.00% | 0.04 | 0 | 122 | 1.03 | -0.58 | 0.20 | -0.05 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 23.00 | 0.55 | 3.10 | 1.83 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 59 | 1.85 | -0.76 | 0.16 | -0.04 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 24.00 | 2.00 | 3.20 | 2.60 | 3.23 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.32 | -0.88 | 0.10 | -0.03 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 25.00 | 2.80 | 4.20 | 3.50 | 4.82 | 0.00 | 0.00% | 0.14 | 0 | 286 | 1.54 | -0.95 | 0.05 | -0.01 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 26.00 | 3.30 | 5.00 | 4.15 | 4.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.53 | -0.98 | 0.02 | -0.01 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 27.00 | 4.30 | 6.70 | 5.50 | 5.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.43 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 28.00 | 4.70 | 7.10 | 5.90 | 6.66 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:02 PM EST |
| 29.00 | 6.60 | 8.10 | 7.35 | 7.22 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 30.00 | 7.60 | 9.30 | 8.45 | % | 0.28 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 31.00 | 8.60 | 10.30 | 9.45 | 9.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 32.00 | 9.60 | 11.20 | 10.40 | 10.97 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 33.00 | 10.40 | 12.60 | 11.50 | 21.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 8/14/2026 4:00:02 PM EST |
| 34.00 | 11.40 | 13.60 | 12.50 | 15.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:02 PM EST |
| 35.00 | 12.40 | 14.60 | 13.50 | 13.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.54 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 36.00 | 13.40 | 15.60 | 14.50 | 14.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.65 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |