Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $31.09 as of 7/29/2025 2:30:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 12.30 | 15.00 | 13.65 | % | 0.85 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 17.00 | 11.40 | 14.30 | 12.85 | % | 0.76 | 0 | 0 | 1.26 | 0.97 | 0.01 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 18.00 | 11.00 | 13.40 | 12.20 | % | 0.68 | 0 | 0 | 1.15 | 0.96 | 0.01 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 19.00 | 10.10 | 11.60 | 10.85 | % | 0.57 | 0 | 0 | 1.20 | 0.94 | 0.01 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 20.00 | 9.00 | 11.70 | 10.35 | 11.66 | 0.00 | 0.00% | 0.52 | 0 | 13 | 1.59 | 0.92 | 0.02 | -0.02 | 7/18/2025 | 7/29/2025 2:58:51 PM EST |
| 21.00 | 7.90 | 9.70 | 8.80 | 10.25 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.82 | 0.89 | 0.02 | -0.02 | 7/22/2025 | 7/29/2025 2:58:51 PM EST |
| 22.00 | 7.80 | 8.00 | 7.90 | 8.97 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.69 | 0.86 | 0.02 | -0.02 | 7/17/2025 | 7/29/2025 2:58:51 PM EST |
| 23.00 | 7.00 | 7.30 | 7.15 | % | 0.31 | 0 | 0 | 0.82 | 0.83 | 0.03 | -0.03 | 7/29/2025 2:58:51 PM EST | |||
| 24.00 | 6.30 | 6.60 | 6.45 | 9.46 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.83 | 0.79 | 0.03 | -0.03 | 7/22/2025 | 7/29/2025 2:58:51 PM EST |
| 25.00 | 5.70 | 5.90 | 5.80 | 5.82 | -1.42 | -19.62% | 0.23 | 30 | 50 | 0.80 | 0.75 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 26.00 | 5.00 | 5.20 | 5.10 | 6.38 | 0.00 | 0.00% | 0.20 | 0 | 79 | 0.82 | 0.71 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 27.00 | 4.40 | 4.70 | 4.55 | 4.79 | -3.21 | -40.13% | 0.17 | 2 | 13 | 0.80 | 0.67 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 28.00 | 3.90 | 4.20 | 4.05 | 4.20 | -1.10 | -20.76% | 0.14 | 109 | 8 | 0.82 | 0.62 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 29.00 | 3.50 | 3.70 | 3.60 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.80 | 0.58 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 30.00 | 3.10 | 3.30 | 3.20 | 3.20 | -1.12 | -25.93% | 0.11 | 571 | 216 | 0.81 | 0.54 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 31.00 | 2.75 | 2.95 | 2.85 | 3.00 | -1.60 | -34.79% | 0.09 | 12 | 75 | 0.80 | 0.49 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 32.00 | 2.40 | 2.65 | 2.53 | 2.60 | -0.86 | -24.86% | 0.08 | 26 | 227 | 0.82 | 0.45 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 33.00 | 2.10 | 2.35 | 2.23 | 2.32 | -0.68 | -22.67% | 0.07 | 19 | 145 | 0.82 | 0.42 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 34.00 | 1.85 | 2.10 | 1.98 | 2.05 | -0.65 | -24.08% | 0.06 | 12 | 34 | 0.82 | 0.38 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 35.00 | 1.60 | 1.85 | 1.73 | 1.80 | -0.59 | -24.69% | 0.05 | 5 | 131 | 0.83 | 0.35 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 36.00 | 1.35 | 1.65 | 1.50 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.83 | 0.31 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 37.00 | 1.25 | 1.50 | 1.38 | 2.71 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.83 | 0.29 | 0.04 | -0.03 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 38.00 | 1.10 | 1.30 | 1.20 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.84 | 0.26 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 39.00 | 0.90 | 1.15 | 1.03 | 1.10 | -1.02 | -48.12% | 0.03 | 1 | 2 | 0.84 | 0.23 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 40.00 | 0.85 | 1.00 | 0.93 | 0.92 | -0.48 | -34.29% | 0.02 | 17 | 162 | 0.85 | 0.21 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 41.00 | 0.75 | 0.90 | 0.83 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.85 | 0.19 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 42.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.35 | -31.82% | 0.02 | 14 | 67 | 0.86 | 0.17 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 43.00 | 0.55 | 0.75 | 0.65 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.86 | 0.16 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 44.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.55 | -47.83% | 0.01 | 4 | 35 | 0.86 | 0.14 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 45.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.21 | -27.64% | 0.01 | 83 | 139 | 0.87 | 0.13 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 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 | 1.85 | 0.93 | % | 0.06 | 0 | 0 | 1.91 | -0.02 | 0.00 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 17.00 | 0.00 | 1.90 | 0.95 | % | 0.06 | 0 | 0 | 1.79 | -0.03 | 0.01 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.08 | -0.04 | 0.01 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.12 | -0.06 | 0.01 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.89 | -0.08 | 0.02 | -0.02 | 7/29/2025 2:58:51 PM EST | |||
| 21.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.88 | -0.11 | 0.02 | -0.02 | 7/29/2025 2:58:51 PM EST | |||
| 22.00 | 0.70 | 0.80 | 0.75 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.82 | -0.14 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 23.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.25 | +35.72% | 0.04 | 37 | 48 | 0.82 | -0.17 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 24.00 | 1.15 | 1.35 | 1.25 | 1.22 | +0.42 | +52.50% | 0.05 | 21 | 17 | 0.81 | -0.21 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 25.00 | 1.50 | 1.65 | 1.58 | 1.53 | +0.38 | +33.05% | 0.06 | 18 | 35 | 0.81 | -0.25 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 26.00 | 1.90 | 2.05 | 1.98 | 1.90 | +0.60 | +46.16% | 0.08 | 8 | 36 | 0.80 | -0.29 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 27.00 | 2.30 | 2.45 | 2.38 | 2.29 | +0.65 | +39.64% | 0.09 | 4 | 202 | 0.81 | -0.33 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 28.00 | 2.75 | 2.95 | 2.85 | 2.50 | +0.35 | +16.28% | 0.10 | 4 | 16 | 0.80 | -0.38 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 29.00 | 3.30 | 3.50 | 3.40 | 3.30 | +0.75 | +29.42% | 0.12 | 11 | 219 | 0.80 | -0.42 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 30.00 | 3.90 | 4.10 | 4.00 | 4.05 | +0.89 | +28.17% | 0.13 | 4 | 31 | 0.81 | -0.46 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 31.00 | 4.50 | 4.80 | 4.65 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.82 | -0.51 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 32.00 | 5.20 | 5.40 | 5.30 | 5.24 | +1.62 | +44.76% | 0.17 | 17 | 42 | 0.81 | -0.55 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 33.00 | 5.90 | 6.30 | 6.10 | 4.55 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.83 | -0.58 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 34.00 | 6.60 | 6.90 | 6.75 | 5.20 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.81 | -0.62 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 35.00 | 7.30 | 7.70 | 7.50 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.81 | -0.65 | 0.04 | -0.03 | 7/22/2025 | 7/29/2025 2:58:51 PM EST |
| 36.00 | 8.20 | 8.50 | 8.35 | % | 0.23 | 0 | 0 | 0.83 | -0.69 | 0.04 | -0.03 | 7/29/2025 2:58:51 PM EST | |||
| 37.00 | 8.90 | 10.00 | 9.45 | % | 0.26 | 0 | 0 | 0.86 | -0.71 | 0.04 | -0.03 | 7/29/2025 2:58:51 PM EST | |||
| 38.00 | 9.80 | 10.10 | 9.95 | % | 0.26 | 0 | 0 | 0.87 | -0.74 | 0.04 | -0.03 | 7/29/2025 2:58:51 PM EST | |||
| 39.00 | 10.60 | 11.00 | 10.80 | 8.55 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.82 | -0.77 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 40.00 | 11.60 | 11.90 | 11.75 | 8.48 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.81 | -0.79 | 0.03 | -0.03 | 7/23/2025 | 7/29/2025 2:58:51 PM EST |
| 41.00 | 12.50 | 12.90 | 12.70 | % | 0.31 | 0 | 0 | 0.92 | -0.81 | 0.03 | -0.03 | 7/29/2025 2:58:51 PM EST | |||
| 42.00 | 13.30 | 13.80 | 13.55 | % | 0.32 | 0 | 0 | 0.84 | -0.83 | 0.03 | -0.02 | 7/29/2025 2:58:51 PM EST | |||
| 43.00 | 14.20 | 14.80 | 14.50 | 11.40 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.83 | -0.84 | 0.03 | -0.02 | 7/23/2025 | 7/29/2025 2:58:51 PM EST |
| 44.00 | 15.20 | 16.90 | 16.05 | 13.70 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.93 | -0.86 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 45.00 | 16.20 | 17.70 | 16.95 | % | 0.38 | 0 | 0 | 0.88 | -0.87 | 0.02 | -0.02 | 7/29/2025 2:58:51 PM EST |