Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $16.78 as of 5/30/2025 7:09:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 13.00 | 15.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.00 | 13.30 | 13.60 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.00 | 12.20 | 12.50 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 5.00 | 11.20 | 12.10 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 6.00 | 10.20 | 11.70 | 11.22 | 0.00 | 0.00% | 0 | 42 | 3.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 7.00 | 9.20 | 9.70 | 10.18 | 0.00 | 0.00% | 0 | 15 | 2.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 8.00 | 7.00 | 9.90 | 6.40 | 0.00 | 0.00% | 0 | 19 | 2.48 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 9.00 | 7.20 | 7.60 | 7.96 | 0.00 | 0.00% | 0 | 199 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 6.30 | 6.70 | 7.12 | 0.00 | 0.00% | 0 | 77 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 11.00 | 5.40 | 5.60 | 6.26 | 0.00 | 0.00% | 0 | 50 | 1.22 | 0.99 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 12.00 | 4.40 | 4.60 | 4.60 | -0.43 | -8.55% | 20 | 174 | 1.17 | 0.98 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 13.00 | 3.40 | 3.70 | 3.70 | +1.86 | +101.09% | 30 | 112 | 0.65 | 0.93 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 14.00 | 2.45 | 2.85 | 3.20 | 0.00 | 0.00% | 0 | 166 | 0.62 | 0.85 | 0.08 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 1.75 | 1.95 | 1.90 | -0.60 | -24.00% | 4 | 933 | 0.62 | 0.74 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 1.15 | 1.30 | 1.30 | -0.37 | -22.16% | 34 | 921 | 0.63 | 0.60 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.00 | 0.65 | 0.80 | 0.80 | -0.30 | -27.28% | 37 | 175 | 0.62 | 0.45 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 18.00 | 0.35 | 0.55 | 0.40 | -0.24 | -37.50% | 21 | 337 | 0.63 | 0.30 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.30 | 0.30 | -0.20 | -40.00% | 35 | 37 | 0.54 | 0.18 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 0.05 | 0.20 | 0.11 | -0.09 | -45.00% | 1 | 162 | 0.62 | 0.10 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.05 | 0.05 | -0.01 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.03 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.01 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 5.73 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 19 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 172 | 1.17 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 270 | 1.12 | -0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 610 | 1.02 | -0.02 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 35 | 368 | 0.71 | -0.07 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 14.00 | 0.10 | 0.30 | 0.19 | -0.01 | -5.00% | 37 | 142 | 0.67 | -0.15 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 0.35 | 0.50 | 0.40 | +0.11 | +37.94% | 55 | 79 | 0.66 | -0.26 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 0.50 | 0.85 | 0.70 | +0.15 | +27.28% | 23 | 35 | 0.64 | -0.40 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.00 | 1.20 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 25 | 0.62 | -0.55 | 0.16 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 18.00 | 1.85 | 2.00 | 1.80 | -2.05 | -53.25% | 10 | 1 | 0.59 | -0.70 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.00 | 2.65 | 2.85 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.82 | 0.11 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 3.60 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 51 | 0.57 | -0.90 | 0.08 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 21.00 | 4.50 | 4.80 | % | 0 | 0 | 0.78 | -0.95 | 0.05 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 22.00 | 5.40 | 5.70 | % | 0 | 0 | 1.01 | -0.97 | 0.03 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 23.00 | 6.30 | 7.10 | % | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 24.00 | 7.30 | 7.80 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 8.40 | 9.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 26.00 | 9.30 | 10.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 27.00 | 10.30 | 11.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 28.00 | 11.40 | 12.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |