Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $10.66 as of 3/31/2025 2:18:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 9.00 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 4.00 | 6.40 | 7.80 | 7.30 | 0.00 | 0.00% | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:51 PM EST |
| 5.00 | 5.50 | 5.80 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 6.00 | 4.40 | 4.80 | 6.15 | 0.00 | 0.00% | 0 | 15 | 2.04 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 7.00 | 3.50 | 3.80 | 5.20 | 0.00 | 0.00% | 0 | 37 | 1.57 | 0.99 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 8.00 | 2.60 | 2.80 | 4.40 | 0.00 | 0.00% | 0 | 122 | 1.17 | 0.93 | 0.06 | -0.01 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 9.00 | 1.80 | 1.95 | 1.41 | -0.44 | -23.79% | 7 | 45 | 0.97 | 0.83 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 10.00 | 1.10 | 1.15 | 0.90 | -0.45 | -33.34% | 20 | 55 | 0.90 | 0.66 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | +0.01 | +1.70% | 16 | 769 | 0.85 | 0.46 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 14 | 67 | 0.83 | 0.27 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 13.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 311 | 0.85 | 0.14 | 0.12 | -0.01 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 14.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 791 | 0.93 | 0.07 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.07 | -0.16 | -69.57% | 1 | 1,083 | 1.10 | 0.03 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 16.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 412 | 1.37 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 17.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 179 | 2.48 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 6 | 2.79 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:51 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 3.17 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:51 PM EST |
| 23.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 24.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 3.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.17 | -0.01 | 0.02 | 0.00 | 3/7/2025 | 3/31/2025 2:58:51 PM EST |
| 8.00 | 0.00 | 0.15 | 0.48 | 0.00 | 0.00% | 0 | 153 | 1.29 | -0.07 | 0.06 | -0.01 | 3/10/2025 | 3/31/2025 2:58:51 PM EST |
| 9.00 | 0.15 | 0.25 | 0.35 | +0.08 | +29.63% | 6 | 727 | 0.89 | -0.17 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 10.00 | 0.45 | 0.55 | 0.52 | -0.05 | -8.78% | 54 | 323 | 0.84 | -0.34 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 11.00 | 0.95 | 1.00 | 1.00 | -0.03 | -2.92% | 4 | 204 | 0.81 | -0.54 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 12.00 | 1.60 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 99 | 0.80 | -0.73 | 0.18 | -0.02 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 13.00 | 2.45 | 2.55 | 2.29 | 0.00 | 0.00% | 0 | 16 | 0.78 | -0.86 | 0.12 | -0.01 | 3/21/2025 | 3/31/2025 2:58:51 PM EST |
| 14.00 | 3.30 | 3.60 | 2.55 | 0.00 | 0.00% | 0 | 198 | 1.24 | -0.93 | 0.07 | -0.01 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 15.00 | 4.20 | 4.50 | 3.29 | 0.00 | 0.00% | 0 | 19 | 1.24 | -0.97 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 16.00 | 5.20 | 5.50 | 6.56 | 0.00 | 0.00% | 0 | 4 | 1.40 | -0.99 | 0.02 | 0.00 | 3/10/2025 | 3/31/2025 2:58:51 PM EST |
| 17.00 | 6.20 | 6.60 | % | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 18.00 | 7.20 | 7.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 19.00 | 8.20 | 8.60 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 20.00 | 9.20 | 9.60 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 21.00 | 10.20 | 10.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 22.00 | 11.20 | 11.50 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 23.00 | 12.30 | 12.60 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 24.00 | 13.30 | 13.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 25.00 | 14.30 | 14.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |