Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $23.26 as of 8/27/2026 8:40:46 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 | 11.40 | 14.40 | 12.90 | 11.56 | 0.00 | 0.00% | 1.29 | 0 | 5 | 3.70 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/27/2026 3:59:58 PM EST |
| 11.00 | 10.40 | 13.40 | 11.90 | 10.95 | 0.00 | 0.00% | 1.08 | 0 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:58 PM EST |
| 12.00 | 9.40 | 12.40 | 10.90 | % | 0.91 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 13.00 | 8.40 | 11.40 | 9.90 | % | 0.76 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:58 PM EST | |||
| 14.00 | 8.00 | 10.10 | 9.05 | 6.48 | 0.00 | 0.00% | 0.65 | 0 | 35 | 2.24 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 3:59:58 PM EST |
| 15.00 | 6.90 | 9.10 | 8.00 | 6.66 | 0.00 | 0.00% | 0.53 | 0 | 114 | 2.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 3:59:58 PM EST |
| 16.00 | 5.30 | 8.80 | 7.05 | 5.85 | 0.00 | 0.00% | 0.44 | 0 | 39 | 2.31 | 1.00 | 0.01 | 0.00 | 8/25/2026 | 8/27/2026 3:59:58 PM EST |
| 17.00 | 5.10 | 7.80 | 6.45 | 5.95 | +2.55 | +75.00% | 0.38 | 1 | 47 | 2.07 | 0.96 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 18.00 | 3.90 | 6.50 | 5.20 | 5.25 | +0.85 | +19.32% | 0.29 | 4 | 331 | 1.66 | 0.92 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 19.00 | 3.00 | 5.50 | 4.25 | 4.30 | +0.30 | +7.50% | 0.22 | 25 | 925 | 1.45 | 0.88 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 20.00 | 2.30 | 4.60 | 3.45 | 3.45 | +0.17 | +5.19% | 0.17 | 26 | 363 | 1.30 | 0.83 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 21.00 | 1.85 | 3.60 | 2.73 | 2.73 | +0.48 | +21.34% | 0.13 | 18 | 356 | 1.10 | 0.76 | 0.09 | -0.02 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 22.00 | 1.80 | 2.60 | 2.20 | 2.04 | +0.21 | +11.48% | 0.10 | 74 | 505 | 0.70 | 0.66 | 0.11 | -0.03 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 23.00 | 1.40 | 1.70 | 1.55 | 1.51 | +0.23 | +17.97% | 0.07 | 327 | 5,188 | 0.65 | 0.55 | 0.12 | -0.03 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 24.00 | 0.95 | 1.15 | 1.05 | 1.00 | +0.23 | +29.87% | 0.04 | 121 | 1,600 | 0.62 | 0.44 | 0.11 | -0.03 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.20 | +40.00% | 0.03 | 428 | 9,597 | 0.60 | 0.35 | 0.10 | -0.03 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 26.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.09 | +25.00% | 0.02 | 44 | 433 | 0.54 | 0.32 | 0.08 | -0.04 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 27.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 81 | 114 | 0.59 | 0.25 | 0.07 | -0.03 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.10 | +66.67% | 0.00 | 1 | 77 | 0.67 | 0.18 | 0.06 | -0.03 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.08 | +114.29% | 0.01 | 3 | 71 | 0.83 | 0.14 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 146 | 0.66 | 0.14 | 0.04 | -0.02 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.28 | +0.15 | +115.39% | 0.01 | 1 | 1 | 1.09 | 0.07 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 7 | 0.91 | 0.06 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 1 | 0.75 | 0.06 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 3:59:58 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/27/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 158 | 2.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/27/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 95 | 2.29 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/27/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 180 | 2.06 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 110 | 1.85 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 267 | 0.94 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 41 | 315 | 0.76 | -0.04 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 67 | 461 | 0.67 | -0.08 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.09 | -33.34% | 0.01 | 48 | 789 | 0.65 | -0.12 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 20.00 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 14 | 626 | 0.65 | -0.17 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 21.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.28 | -35.90% | 0.02 | 33 | 127 | 0.60 | -0.24 | 0.09 | -0.02 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 22.00 | 0.25 | 1.40 | 0.83 | 0.80 | -0.22 | -21.57% | 0.04 | 2 | 126 | 0.59 | -0.34 | 0.11 | -0.03 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 23.00 | 0.05 | 2.15 | 1.10 | 1.20 | -0.30 | -20.00% | 0.05 | 22 | 7 | 0.52 | -0.45 | 0.12 | -0.03 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 24.00 | 1.65 | 2.45 | 2.05 | 1.75 | -1.41 | -44.62% | 0.09 | 2 | 4 | 0.69 | -0.56 | 0.11 | -0.03 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 25.00 | 1.85 | 3.20 | 2.53 | 2.40 | -1.40 | -36.85% | 0.10 | 2 | 158 | 0.91 | -0.65 | 0.10 | -0.03 | 8/27/2026 | 8/27/2026 3:59:58 PM EST |
| 26.00 | 2.20 | 4.40 | 3.30 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 220 | 1.15 | -0.68 | 0.08 | -0.04 | 8/21/2026 | 8/27/2026 3:59:58 PM EST |
| 27.00 | 3.60 | 5.80 | 4.70 | % | 0.17 | 0 | 0 | 1.46 | -0.75 | 0.07 | -0.03 | 8/27/2026 3:59:58 PM EST | |||
| 28.00 | 4.10 | 6.70 | 5.40 | % | 0.19 | 0 | 0 | 1.53 | -0.82 | 0.06 | -0.03 | 8/27/2026 3:59:58 PM EST | |||
| 29.00 | 5.00 | 7.20 | 6.10 | % | 0.21 | 0 | 0 | 1.40 | -0.86 | 0.05 | -0.02 | 8/27/2026 3:59:58 PM EST | |||
| 30.00 | 6.00 | 8.00 | 7.00 | 9.50 | 0.00 | 0.00% | 0.23 | 0 | 128 | 1.39 | -0.86 | 0.04 | -0.02 | 8/19/2026 | 8/27/2026 3:59:58 PM EST |
| 31.00 | 6.60 | 9.60 | 8.10 | % | 0.26 | 0 | 0 | 1.79 | -0.93 | 0.03 | -0.01 | 8/27/2026 3:59:58 PM EST | |||
| 32.00 | 7.60 | 10.10 | 8.85 | % | 0.28 | 0 | 0 | 1.63 | -0.94 | 0.03 | -0.01 | 8/27/2026 3:59:58 PM EST | |||
| 33.00 | 8.60 | 11.60 | 10.10 | % | 0.31 | 0 | 0 | 1.96 | -0.94 | 0.02 | -0.01 | 8/27/2026 3:59:58 PM EST |