Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $21.60 as of 9/10/2026 3:12:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.50 | 11.60 | 10.55 | 11.56 | 0.00 | 0.00% | 1.06 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/10/2026 3:59:55 PM EST |
| 11.00 | 7.70 | 10.60 | 9.15 | 10.95 | 0.00 | 0.00% | 0.83 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/10/2026 3:59:55 PM EST |
| 12.00 | 6.70 | 9.40 | 8.05 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 3:59:55 PM EST | |||
| 13.00 | 5.70 | 8.60 | 7.15 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 3:59:55 PM EST | |||
| 14.00 | 5.40 | 8.10 | 6.75 | 8.11 | 0.00 | 0.00% | 0.48 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:55 PM EST |
| 15.00 | 4.00 | 6.50 | 5.25 | 6.66 | 0.00 | 0.00% | 0.35 | 0 | 114 | 2.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/10/2026 3:59:55 PM EST |
| 16.00 | 3.10 | 5.10 | 4.10 | 4.60 | -2.25 | -32.85% | 0.26 | 14 | 38 | 2.09 | 0.99 | 0.01 | 0.00 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 17.00 | 1.85 | 4.60 | 3.23 | 3.89 | 0.00 | 0.00% | 0.19 | 0 | 46 | 2.30 | 0.97 | 0.03 | -0.03 | 9/1/2026 | 9/10/2026 3:59:55 PM EST |
| 18.00 | 1.35 | 3.30 | 2.33 | 4.66 | 0.00 | 0.00% | 0.13 | 0 | 319 | 1.62 | 0.90 | 0.08 | -0.04 | 9/8/2026 | 9/10/2026 3:59:55 PM EST |
| 19.00 | 0.90 | 2.45 | 1.68 | 1.65 | -0.96 | -36.79% | 0.09 | 222 | 783 | 1.40 | 0.79 | 0.14 | -0.06 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 20.00 | 0.90 | 1.40 | 1.15 | 1.20 | -0.88 | -42.31% | 0.06 | 6 | 322 | 0.77 | 0.61 | 0.19 | -0.06 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 21.00 | 0.45 | 0.90 | 0.68 | 0.55 | -0.61 | -52.59% | 0.03 | 2,030 | 336 | 0.76 | 0.41 | 0.20 | -0.06 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 22.00 | 0.25 | 0.80 | 0.53 | 0.28 | -0.50 | -64.11% | 0.02 | 174 | 918 | 0.66 | 0.23 | 0.16 | -0.04 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 23.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.25 | -62.50% | 0.01 | 209 | 4,077 | 0.74 | 0.11 | 0.10 | -0.03 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.18 | -72.00% | 0.00 | 22 | 1,672 | 0.78 | 0.05 | 0.05 | -0.01 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 5,543 | 9,688 | 0.93 | 0.02 | 0.02 | -0.01 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.01 | 33 | 442 | 1.41 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 336 | 2.11 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.27 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/10/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.07 | -46.67% | 0.01 | 1 | 73 | 1.90 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 156 | 1.34 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.04 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.25 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/10/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 158 | 3.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/10/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.74 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/10/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 95 | 3.32 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/10/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 168 | 2.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/10/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 110 | 2.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 261 | 2.26 | -0.01 | 0.01 | 0.00 | 9/9/2026 | 9/10/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.12 | -0.03 | 0.03 | -0.03 | 9/9/2026 | 9/10/2026 3:59:55 PM EST |
| 18.00 | 0.05 | 0.35 | 0.20 | 0.10 | +0.01 | +11.12% | 0.01 | 12 | 432 | 0.68 | -0.10 | 0.08 | -0.04 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 19.00 | 0.05 | 0.60 | 0.33 | 0.30 | +0.20 | +200.00% | 0.02 | 22 | 692 | 0.70 | -0.21 | 0.14 | -0.06 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 20.00 | 0.20 | 0.80 | 0.50 | 0.62 | +0.34 | +121.43% | 0.03 | 53 | 664 | 0.58 | -0.39 | 0.19 | -0.06 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 21.00 | 0.70 | 1.50 | 1.10 | 1.18 | +0.54 | +84.38% | 0.05 | 106 | 260 | 0.99 | -0.59 | 0.20 | -0.06 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 22.00 | 1.10 | 2.70 | 1.90 | 1.75 | +0.75 | +75.00% | 0.09 | 3 | 198 | 1.47 | -0.77 | 0.16 | -0.04 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 23.00 | 2.05 | 3.80 | 2.93 | 1.65 | 0.00 | 0.00% | 0.13 | 0 | 326 | 1.82 | -0.89 | 0.10 | -0.03 | 9/9/2026 | 9/10/2026 3:59:55 PM EST |
| 24.00 | 2.35 | 5.00 | 3.68 | 2.35 | 0.00 | 0.00% | 0.15 | 0 | 8 | 2.24 | -0.95 | 0.05 | -0.01 | 9/9/2026 | 9/10/2026 3:59:55 PM EST |
| 25.00 | 3.50 | 5.00 | 4.25 | 4.20 | +0.90 | +27.28% | 0.17 | 1 | 159 | 1.44 | -0.98 | 0.02 | -0.01 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 26.00 | 4.50 | 6.70 | 5.60 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 220 | 2.38 | -0.99 | 0.01 | 0.00 | 8/21/2026 | 9/10/2026 3:59:55 PM EST |
| 27.00 | 4.60 | 8.60 | 6.60 | % | 0.24 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:55 PM EST | |||
| 28.00 | 6.40 | 9.60 | 8.00 | % | 0.29 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:55 PM EST | |||
| 29.00 | 7.60 | 10.20 | 8.90 | 8.64 | % | 0.31 | 2 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:55 PM EST | |
| 30.00 | 8.40 | 11.20 | 9.80 | 9.38 | -0.12 | -1.27% | 0.33 | 128 | 128 | 3.54 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:55 PM EST |
| 31.00 | 9.30 | 12.30 | 10.80 | 10.64 | % | 0.35 | 2 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:55 PM EST | |
| 32.00 | 10.10 | 12.50 | 11.30 | % | 0.35 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:55 PM EST | |||
| 33.00 | 11.10 | 13.50 | 12.30 | % | 0.37 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:55 PM EST |