Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $41.95 as of 9/18/2025 9:39:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 26.90 | 27.70 | 27.30 | 26.03 | 0.00 | 0.00% | 1.71 | 0 | 22 | 9.13 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 17.00 | 26.10 | 26.50 | 26.30 | 17.55 | 0.00 | 0.00% | 1.55 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:52 PM EST |
| 18.00 | 24.80 | 25.90 | 25.35 | % | 1.41 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 19.00 | 23.50 | 24.70 | 24.10 | % | 1.27 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 20.00 | 23.10 | 23.50 | 23.30 | 20.60 | 0.00 | 0.00% | 1.17 | 0 | 269 | 9.74 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 21.00 | 22.00 | 22.80 | 22.40 | 20.65 | 0.00 | 0.00% | 1.07 | 0 | 21 | 8.60 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 22.00 | 20.60 | 21.60 | 21.10 | 12.40 | 0.00 | 0.00% | 0.96 | 0 | 5 | 8.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:52 PM EST |
| 23.00 | 20.10 | 20.60 | 20.35 | 18.70 | 0.00 | 0.00% | 0.88 | 0 | 81 | 8.25 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 24.00 | 19.00 | 20.30 | 19.65 | 12.31 | 0.00 | 0.00% | 0.82 | 0 | 17 | 6.43 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:52 PM EST |
| 25.00 | 18.10 | 18.60 | 18.35 | 16.75 | 0.00 | 0.00% | 0.73 | 0 | 85 | 6.65 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 26.00 | 17.20 | 17.60 | 17.40 | 14.30 | 0.00 | 0.00% | 0.67 | 0 | 74 | 4.51 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 27.00 | 16.20 | 16.50 | 16.35 | 15.79 | +1.49 | +10.42% | 0.61 | 1 | 664 | 4.94 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 28.00 | 15.20 | 15.50 | 15.35 | 13.30 | 0.00 | 0.00% | 0.55 | 0 | 766 | 3.29 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 29.00 | 14.10 | 14.60 | 14.35 | 12.00 | 0.00 | 0.00% | 0.49 | 0 | 128 | 3.38 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 30.00 | 13.10 | 13.90 | 13.50 | 13.08 | +0.98 | +8.10% | 0.45 | 1 | 742 | 5.14 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 31.00 | 12.20 | 12.60 | 12.40 | 10.51 | 0.00 | 0.00% | 0.40 | 0 | 205 | 2.58 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 32.00 | 11.30 | 11.60 | 11.45 | 10.95 | +0.65 | +6.32% | 0.36 | 38 | 606 | 2.64 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 33.00 | 10.10 | 10.60 | 10.35 | 7.90 | 0.00 | 0.00% | 0.31 | 0 | 498 | 4.12 | 0.99 | 0.01 | -0.02 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 34.00 | 9.30 | 9.90 | 9.60 | 9.20 | +1.92 | +26.38% | 0.28 | 10 | 218 | 3.01 | 0.99 | 0.01 | -0.02 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 35.00 | 8.20 | 8.60 | 8.40 | 5.70 | 0.00 | 0.00% | 0.24 | 0 | 983 | 2.45 | 0.97 | 0.02 | -0.06 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 36.00 | 7.00 | 7.60 | 7.30 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 312 | 3.05 | 0.95 | 0.02 | -0.08 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 37.00 | 6.20 | 6.60 | 6.40 | 5.00 | 0.00 | 0.00% | 0.17 | 1 | 416 | 3.04 | 0.91 | 0.04 | -0.18 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 38.00 | 5.20 | 5.60 | 5.40 | 5.30 | +2.45 | +85.97% | 0.14 | 17 | 473 | 2.91 | 0.85 | 0.05 | -0.25 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 39.00 | 4.40 | 4.60 | 4.50 | 4.50 | +1.40 | +45.17% | 0.12 | 7 | 357 | 1.71 | 0.80 | 0.07 | -0.29 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 40.00 | 3.40 | 3.70 | 3.55 | 3.57 | +0.97 | +37.31% | 0.09 | 139 | 1,500 | 1.02 | 0.73 | 0.09 | -0.32 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 41.00 | 2.60 | 2.85 | 2.73 | 2.62 | +1.67 | +175.79% | 0.07 | 30 | 420 | 1.02 | 0.63 | 0.10 | -0.35 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 42.00 | 1.80 | 2.05 | 1.93 | 1.91 | +0.56 | +41.49% | 0.05 | 117 | 742 | 1.05 | 0.52 | 0.12 | -0.35 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 43.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.49 | +53.85% | 0.03 | 15 | 165 | 1.07 | 0.41 | 0.12 | -0.34 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 44.00 | 0.80 | 1.05 | 0.93 | 0.87 | +0.22 | +33.85% | 0.02 | 1 | 291 | 1.11 | 0.30 | 0.10 | -0.32 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 45.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.19 | +46.35% | 0.01 | 62 | 655 | 1.25 | 0.23 | 0.09 | -0.29 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 46.00 | 0.30 | 0.45 | 0.38 | 0.37 | +0.12 | +48.00% | 0.01 | 109 | 1,051 | 1.17 | 0.18 | 0.07 | -0.26 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 638 | 1.16 | 0.13 | 0.05 | -0.22 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.09 | 0.09 | 0.04 | -0.17 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.88 | 0.05 | 0.03 | -0.07 | 9/3/2025 | 9/17/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.86 | 0.02 | 0.02 | -0.03 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 453 | 4.24 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 146 | 6.60 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,394 | 3.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 267 | 3.02 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 324 | 3.88 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 933 | 3.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 503 | 2.10 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 319 | 3.06 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 17 | 1,208 | 1.83 | -0.01 | 0.01 | -0.02 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 415 | 3.29 | -0.01 | 0.01 | -0.02 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 423 | 2.03 | -0.03 | 0.02 | -0.06 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.51 | -0.05 | 0.02 | -0.08 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 37.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.03 | -0.09 | 0.04 | -0.18 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.45 | -90.00% | 0.00 | 1 | 99 | 1.07 | -0.15 | 0.05 | -0.25 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.20 | -57.15% | 0.00 | 2 | 165 | 0.92 | -0.20 | 0.07 | -0.29 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.36 | -69.24% | 0.00 | 2 | 284 | 1.07 | -0.27 | 0.09 | -0.32 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.40 | -0.49 | -55.06% | 0.00 | 7 | 126 | 1.10 | -0.37 | 0.10 | -0.35 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 42.00 | 0.50 | 0.70 | 0.60 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.14 | -0.48 | 0.12 | -0.35 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 43.00 | 0.90 | 1.10 | 1.00 | 1.10 | -1.25 | -53.20% | 0.02 | 1 | 19 | 1.14 | -0.59 | 0.12 | -0.34 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 44.00 | 1.45 | 1.65 | 1.55 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.52 | -0.70 | 0.10 | -0.32 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 45.00 | 2.10 | 2.40 | 2.25 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.16 | -0.77 | 0.09 | -0.29 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 46.00 | 2.70 | 3.20 | 2.95 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.03 | -0.82 | 0.07 | -0.26 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 47.00 | 3.70 | 4.10 | 3.90 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.63 | -0.87 | 0.05 | -0.22 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 48.00 | 4.00 | 5.50 | 4.75 | % | 0.10 | 0 | 0 | 2.37 | -0.91 | 0.04 | -0.17 | 9/17/2025 3:59:52 PM EST | |||
| 49.00 | 5.40 | 6.50 | 5.95 | % | 0.12 | 0 | 0 | 3.60 | -0.95 | 0.03 | -0.07 | 9/17/2025 3:59:52 PM EST | |||
| 50.00 | 6.10 | 7.50 | 6.80 | % | 0.14 | 0 | 0 | 3.81 | -0.98 | 0.02 | -0.03 | 9/17/2025 3:59:52 PM EST | |||
| 55.00 | 11.00 | 12.20 | 11.60 | % | 0.21 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST |