Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $11.93 as of 4/10/2026 7:48:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.80 | 8.30 | 7.55 | % | 1.89 | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:53 AM EST | |||
| 5.00 | 5.80 | 7.30 | 6.55 | % | 1.31 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:53 AM EST | |||
| 6.00 | 4.90 | 6.20 | 5.55 | % | 0.92 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:53 AM EST | |||
| 7.00 | 3.90 | 5.20 | 4.55 | % | 0.65 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:53 AM EST | |||
| 8.00 | 2.90 | 4.20 | 3.55 | 4.08 | 0.00 | 0.00% | 0.44 | 0 | 58 | 3.50 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 11:58:53 AM EST |
| 9.00 | 2.00 | 3.20 | 2.60 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.72 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 11:58:53 AM EST |
| 10.00 | 1.70 | 2.20 | 1.95 | 1.80 | 0.00 | 0.00% | 0.20 | 0 | 81 | 1.83 | 0.96 | 0.08 | -0.01 | 4/10/2026 | 4/13/2026 11:58:53 AM EST |
| 11.00 | 1.10 | 1.25 | 1.18 | 1.16 | +0.24 | +26.09% | 0.11 | 9 | 1,551 | 0.93 | 0.80 | 0.23 | -0.04 | 4/13/2026 | 4/13/2026 11:58:53 AM EST |
| 12.00 | 0.45 | 0.75 | 0.60 | 0.50 | +0.15 | +42.86% | 0.05 | 19 | 1,496 | 0.89 | 0.50 | 0.36 | -0.05 | 4/13/2026 | 4/13/2026 11:58:53 AM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 12 | 1,370 | 0.90 | 0.19 | 0.25 | -0.04 | 4/13/2026 | 4/13/2026 11:58:53 AM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 14 | 1,291 | 1.26 | 0.05 | 0.09 | -0.01 | 4/13/2026 | 4/13/2026 11:58:53 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 3 | 1,055 | 1.81 | 0.01 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 11:58:53 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 595 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 11:58:53 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.22 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 11:58:53 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 11:58:53 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 40 | 2.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:53 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 2.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:53 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.01 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:53 AM EST | |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.04 | +100.00% | 0.01 | 4 | 10 | 4.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:53 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 2 | 6.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:53 AM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 63 | 3.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 11:58:53 AM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,057 | 2.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 11:58:53 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 6 | 4,576 | 1.42 | -0.04 | 0.08 | -0.01 | 4/13/2026 | 4/13/2026 11:58:53 AM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.09 | -37.50% | 0.01 | 13 | 820 | 0.97 | -0.20 | 0.23 | -0.04 | 4/13/2026 | 4/13/2026 11:58:53 AM EST |
| 12.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.25 | -38.47% | 0.04 | 9 | 302 | 0.86 | -0.50 | 0.36 | -0.05 | 4/13/2026 | 4/13/2026 11:58:53 AM EST |
| 13.00 | 0.85 | 1.55 | 1.20 | 1.27 | -0.12 | -8.64% | 0.09 | 3 | 157 | 1.74 | -0.81 | 0.25 | -0.04 | 4/13/2026 | 4/13/2026 11:58:53 AM EST |
| 14.00 | 1.60 | 2.35 | 1.98 | 2.27 | -0.04 | -1.74% | 0.14 | 4 | 24 | 3.65 | -0.95 | 0.09 | -0.01 | 4/13/2026 | 4/13/2026 11:58:53 AM EST |
| 15.00 | 1.10 | 4.10 | 2.60 | 3.33 | +0.33 | +11.00% | 0.17 | 5 | 19 | 3.95 | -0.99 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 11:58:53 AM EST |
| 16.00 | 3.70 | 5.10 | 4.40 | 3.58 | 0.00 | 0.00% | 0.28 | 0 | 47 | 4.39 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 11:58:53 AM EST |
| 17.00 | 4.50 | 6.10 | 5.30 | 5.36 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:58:53 AM EST |
| 18.00 | 5.80 | 7.20 | 6.50 | 6.69 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.57 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 11:58:53 AM EST |
| 19.00 | 6.40 | 8.30 | 7.35 | % | 0.39 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:53 AM EST | |||
| 20.00 | 7.60 | 9.30 | 8.45 | % | 0.42 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:53 AM EST |