Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $12.28 as of 9/6/2024 9:00:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.30 | 8.50 | 8.44 | 0.00 | 0.00% | 0 | 12 | 6.41 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 6.00 | 5.80 | 7.50 | 6.60 | 0.00 | 0.00% | 0 | 10 | 5.34 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:58 PM EST |
| 7.00 | 4.90 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 31 | 4.66 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 8.00 | 2.35 | 6.40 | 6.95 | 0.00 | 0.00% | 0 | 116 | 3.90 | 1.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 9.00 | 2.85 | 5.30 | 6.00 | 0.00 | 0.00% | 0 | 31 | 3.24 | 0.98 | 0.03 | -0.01 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 10.00 | 2.25 | 2.65 | 5.20 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.90 | 0.08 | -0.02 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 11.00 | 0.60 | 1.65 | 2.00 | 0.00 | 0.00% | 0 | 51 | 0.45 | 0.79 | 0.15 | -0.02 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 12.00 | 0.85 | 1.00 | 2.57 | 0.00 | 0.00% | 0 | 50 | 0.79 | 0.60 | 0.21 | -0.03 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 13.00 | 0.40 | 0.55 | 0.45 | -0.24 | -34.79% | 31 | 474 | 0.77 | 0.39 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 14.00 | 0.20 | 0.30 | 0.27 | -0.13 | -32.50% | 86 | 278 | 0.81 | 0.23 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 1,717 | 2,075 | 0.77 | 0.12 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 16.00 | 0.05 | 0.10 | 0.05 | -0.09 | -64.29% | 26 | 139 | 0.89 | 0.06 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 184 | 1.12 | 0.02 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,011 | 2.32 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.49 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.06 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 5 | 2.93 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:58 PM EST |
| 23.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.99 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.00 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 2.43 | -0.02 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 132 | 0.98 | -0.10 | 0.08 | -0.02 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 11.00 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 1 | 408 | 0.80 | -0.21 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 12.00 | 0.55 | 0.65 | 0.64 | +0.09 | +16.37% | 9 | 850 | 0.80 | -0.40 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 13.00 | 1.10 | 1.25 | 1.15 | +0.14 | +13.87% | 4 | 273 | 0.81 | -0.61 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 14.00 | 1.80 | 2.40 | 0.93 | 0.00 | 0.00% | 0 | 112 | 1.04 | -0.77 | 0.16 | -0.02 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 2.70 | 2.90 | 1.65 | 0.00 | 0.00% | 0 | 141 | 1.42 | -0.88 | 0.10 | -0.01 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 16.00 | 3.50 | 4.00 | 1.74 | 0.00 | 0.00% | 0 | 22 | 2.57 | -0.94 | 0.06 | -0.01 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 17.00 | 4.30 | 5.70 | % | 0 | 0 | 3.55 | -0.98 | 0.03 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 18.00 | 5.50 | 6.40 | % | 0 | 0 | 2.30 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 19.00 | 5.30 | 8.70 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 20.00 | 5.70 | 9.70 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 21.00 | 8.60 | 10.60 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 22.00 | 8.30 | 11.50 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 23.00 | 10.50 | 12.70 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |