Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $33.76 as of 8/22/2025 8:30:27 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 | 17.60 | 18.10 | 17.85 | 17.71 | +0.57 | +3.33% | 1.12 | 1 | 22 | 2.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 17.00 | 16.60 | 17.30 | 16.95 | 17.14 | +6.04 | +54.42% | 1.00 | 1 | 32 | 2.00 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 18.00 | 15.10 | 16.70 | 15.90 | % | 0.88 | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 19.00 | 14.00 | 15.40 | 14.70 | % | 0.77 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 20.00 | 13.10 | 15.30 | 14.20 | 13.83 | +3.41 | +32.73% | 0.71 | 15 | 333 | 1.35 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 21.00 | 12.70 | 13.60 | 13.15 | 9.84 | 0.00 | 0.00% | 0.63 | 0 | 23 | 1.72 | 0.98 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 22.00 | 11.40 | 13.20 | 12.30 | 12.40 | +3.80 | +44.19% | 0.56 | 1 | 5 | 1.99 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 23.00 | 10.80 | 13.00 | 11.90 | 10.94 | -0.51 | -4.46% | 0.52 | 15 | 121 | 0.59 | 0.96 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 24.00 | 9.60 | 10.50 | 10.05 | 9.70 | 0.00 | 0.00% | 0.42 | 0 | 13 | 1.25 | 0.93 | 0.02 | -0.02 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 9.00 | 9.40 | 9.20 | 9.00 | +4.08 | +82.93% | 0.37 | 46 | 107 | 0.73 | 0.91 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 26.00 | 7.80 | 8.50 | 8.15 | 5.01 | 0.00 | 0.00% | 0.31 | 0 | 77 | 0.98 | 0.89 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 27.00 | 7.30 | 7.60 | 7.45 | 7.50 | +3.35 | +80.73% | 0.28 | 41 | 725 | 0.78 | 0.86 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 28.00 | 5.60 | 6.80 | 6.20 | 7.00 | +3.29 | +88.68% | 0.22 | 13 | 770 | 0.58 | 0.83 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 29.00 | 5.70 | 6.00 | 5.85 | 5.85 | +2.85 | +95.00% | 0.20 | 65 | 167 | 0.79 | 0.79 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 5.00 | 5.30 | 5.15 | 5.15 | +2.62 | +103.56% | 0.17 | 604 | 2,198 | 0.79 | 0.75 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 31.00 | 4.40 | 4.60 | 4.50 | 4.63 | +2.41 | +108.56% | 0.15 | 104 | 281 | 0.78 | 0.70 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 3.80 | 4.00 | 3.90 | 3.89 | +2.24 | +135.76% | 0.12 | 162 | 772 | 0.78 | 0.65 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 33.00 | 3.20 | 3.50 | 3.35 | 3.57 | +1.98 | +124.53% | 0.10 | 204 | 811 | 0.78 | 0.59 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 34.00 | 2.85 | 3.00 | 2.93 | 2.80 | +1.50 | +115.39% | 0.09 | 104 | 305 | 0.79 | 0.54 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 2.35 | 2.50 | 2.43 | 2.50 | +1.37 | +121.24% | 0.07 | 1,673 | 2,063 | 0.78 | 0.49 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 36.00 | 2.05 | 2.25 | 2.15 | 2.17 | +1.17 | +117.00% | 0.06 | 83 | 517 | 0.80 | 0.44 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 37.00 | 1.75 | 1.95 | 1.85 | 1.80 | +1.03 | +133.77% | 0.05 | 183 | 253 | 0.81 | 0.40 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 38.00 | 1.50 | 1.65 | 1.58 | 1.60 | +1.00 | +166.67% | 0.04 | 86 | 273 | 0.81 | 0.35 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 39.00 | 1.30 | 1.40 | 1.35 | 1.40 | +0.95 | +211.12% | 0.03 | 12 | 136 | 0.82 | 0.32 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.70 | +155.56% | 0.03 | 1,202 | 1,089 | 0.82 | 0.28 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 41.00 | 0.90 | 1.05 | 0.98 | 1.07 | -0.02 | -1.84% | 0.02 | 7 | 181 | 0.83 | 0.25 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 42.00 | 0.75 | 0.95 | 0.85 | 0.89 | +0.40 | +81.64% | 0.02 | 106 | 150 | 0.85 | 0.22 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 43.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.44 | +141.94% | 0.02 | 61 | 47 | 0.83 | 0.20 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.99 | 0.17 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 0.45 | 0.55 | 0.50 | 0.48 | +0.26 | +118.19% | 0.01 | 95 | 208 | 0.84 | 0.16 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 2.41 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.05 | -33.34% | 0.02 | 2 | 21 | 1.60 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.08 | -0.02 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 128 | 1.94 | -0.02 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 1.45 | 0.73 | 0.19 | -0.16 | -45.72% | 0.03 | 53 | 202 | 1.68 | -0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 24.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.46 | -69.70% | 0.01 | 6 | 127 | 0.87 | -0.07 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.45 | -60.00% | 0.01 | 59 | 518 | 0.84 | -0.09 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.60 | -60.00% | 0.01 | 12 | 122 | 0.87 | -0.11 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 27.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.75 | -57.26% | 0.02 | 20 | 4,129 | 0.82 | -0.14 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 28.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.90 | -56.25% | 0.03 | 63 | 338 | 0.80 | -0.17 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 29.00 | 0.95 | 1.05 | 1.00 | 0.99 | -1.10 | -52.64% | 0.03 | 21 | 250 | 0.81 | -0.21 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 1.20 | 1.35 | 1.28 | 1.30 | -1.20 | -48.00% | 0.04 | 54 | 920 | 0.80 | -0.25 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 31.00 | 1.50 | 1.70 | 1.60 | 1.60 | -1.41 | -46.85% | 0.05 | 27 | 255 | 0.80 | -0.30 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 1.90 | 2.10 | 2.00 | 2.00 | -2.10 | -51.22% | 0.06 | 98 | 198 | 0.80 | -0.35 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 33.00 | 2.40 | 2.60 | 2.50 | 2.46 | -1.84 | -42.80% | 0.08 | 1,030 | 120 | 0.80 | -0.41 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 34.00 | 2.90 | 3.10 | 3.00 | 2.78 | -2.91 | -51.15% | 0.09 | 2 | 83 | 0.80 | -0.46 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 3.50 | 3.70 | 3.60 | 3.66 | -2.14 | -36.90% | 0.10 | 21 | 73 | 0.80 | -0.51 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 36.00 | 4.10 | 4.40 | 4.25 | 4.21 | -2.49 | -37.17% | 0.12 | 5 | 21 | 0.82 | -0.56 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 37.00 | 4.80 | 5.10 | 4.95 | 4.80 | -0.71 | -12.89% | 0.13 | 1 | 19 | 0.82 | -0.60 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 38.00 | 5.50 | 7.40 | 6.45 | 5.60 | -1.50 | -21.13% | 0.17 | 2 | 5 | 0.83 | -0.65 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 39.00 | 6.30 | 6.60 | 6.45 | 6.54 | 0.00 | 0.00% | 0.17 | 0 | 70 | 0.83 | -0.68 | 0.05 | -0.05 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 7.10 | 7.40 | 7.25 | 10.58 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.83 | -0.72 | 0.04 | -0.05 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 41.00 | 7.90 | 8.40 | 8.15 | % | 0.20 | 0 | 0 | 0.84 | -0.75 | 0.04 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 42.00 | 8.80 | 9.10 | 8.95 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.85 | -0.78 | 0.04 | -0.04 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 43.00 | 9.70 | 10.00 | 9.85 | 11.40 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.86 | -0.80 | 0.03 | -0.04 | 7/23/2025 | 8/22/2025 3:59:56 PM EST |
| 44.00 | 10.50 | 10.90 | 10.70 | 13.70 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.86 | -0.83 | 0.03 | -0.04 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 11.50 | 11.80 | 11.65 | % | 0.26 | 0 | 0 | 0.86 | -0.84 | 0.03 | -0.04 | 8/22/2025 3:59:56 PM EST |