Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $32.20 as of 7/25/2025 1:06:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 28.00 | 31.10 | 29.55 | 15.60 | 0.00 | 0.00% | 14.78 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 7/25/2025 11:58:52 AM EST |
| 3.00 | 27.10 | 29.60 | 28.35 | % | 9.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 4.00 | 26.40 | 28.20 | 27.30 | 27.52 | 0.00 | 0.00% | 6.83 | 0 | 61 | 7.28 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:52 AM EST |
| 5.00 | 25.00 | 26.90 | 25.95 | % | 5.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 6.00 | 24.10 | 27.00 | 25.55 | 5.20 | 0.00 | 0.00% | 4.26 | 0 | 2 | 7.69 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 7/25/2025 11:58:52 AM EST |
| 7.00 | 23.30 | 25.30 | 24.30 | 14.70 | 0.00 | 0.00% | 3.47 | 0 | 10 | 6.28 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:52 AM EST |
| 8.00 | 22.30 | 24.10 | 23.20 | 19.78 | 0.00 | 0.00% | 2.90 | 0 | 18 | 5.15 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:52 AM EST |
| 9.00 | 21.70 | 22.70 | 22.20 | 14.00 | 0.00 | 0.00% | 2.47 | 0 | 47 | 4.44 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:52 AM EST |
| 10.00 | 20.70 | 21.60 | 21.15 | 22.40 | 0.00 | 0.00% | 2.11 | 0 | 587 | 3.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:52 AM EST |
| 11.00 | 19.70 | 20.60 | 20.15 | 19.80 | 0.00 | 0.00% | 1.83 | 0 | 242 | 2.91 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 12.00 | 18.70 | 19.60 | 19.15 | 21.98 | 0.00 | 0.00% | 1.60 | 0 | 382 | 2.85 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 13.00 | 18.00 | 18.30 | 18.15 | 20.31 | 0.00 | 0.00% | 1.40 | 0 | 231 | 1.77 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 14.00 | 16.90 | 17.30 | 17.10 | 16.90 | 0.00 | 0.00% | 1.22 | 0 | 93 | 2.12 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 15.00 | 16.00 | 16.30 | 16.15 | 16.70 | 0.00 | 0.00% | 1.08 | 0 | 1,610 | 1.77 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 16.00 | 15.00 | 15.20 | 15.10 | 15.50 | 0.00 | 0.00% | 0.94 | 0 | 205 | 1.62 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 17.00 | 14.00 | 14.20 | 14.10 | 15.70 | 0.00 | 0.00% | 0.83 | 0 | 363 | 1.48 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 18.00 | 13.00 | 13.20 | 13.10 | 15.00 | 0.00 | 0.00% | 0.73 | 0 | 991 | 1.36 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 19.00 | 12.00 | 12.30 | 12.15 | 13.10 | -1.20 | -8.40% | 0.64 | 5 | 200 | 1.23 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 20.00 | 11.10 | 11.30 | 11.20 | 13.00 | 0.00 | 0.00% | 0.56 | 0 | 741 | 1.12 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 21.00 | 10.10 | 10.40 | 10.25 | 8.10 | 0.00 | 0.00% | 0.49 | 0 | 99 | 1.25 | 0.98 | 0.01 | -0.01 | 7/17/2025 | 7/25/2025 11:58:52 AM EST |
| 22.00 | 9.10 | 9.40 | 9.25 | 9.90 | -1.24 | -11.14% | 0.42 | 1 | 157 | 0.79 | 0.97 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 23.00 | 8.20 | 8.40 | 8.30 | 8.50 | 0.00 | 0.00% | 0.36 | 0 | 156 | 0.82 | 0.95 | 0.02 | -0.02 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 24.00 | 7.30 | 7.50 | 7.40 | 8.42 | -1.23 | -12.75% | 0.31 | 10 | 310 | 0.81 | 0.92 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 25.00 | 6.40 | 6.70 | 6.55 | 8.20 | 0.00 | 0.00% | 0.26 | 0 | 960 | 0.87 | 0.89 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 26.00 | 5.60 | 5.90 | 5.75 | 8.17 | 0.00 | 0.00% | 0.22 | 0 | 242 | 0.85 | 0.84 | 0.04 | -0.04 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 27.00 | 4.90 | 5.10 | 5.00 | 6.29 | 0.00 | 0.00% | 0.19 | 0 | 140 | 0.85 | 0.79 | 0.04 | -0.05 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 28.00 | 4.20 | 4.40 | 4.30 | 4.50 | -1.82 | -28.80% | 0.15 | 6 | 86 | 0.88 | 0.74 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 29.00 | 3.60 | 3.80 | 3.70 | 3.75 | -1.26 | -25.15% | 0.13 | 2 | 117 | 0.89 | 0.68 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 30.00 | 3.10 | 3.30 | 3.20 | 3.20 | -1.00 | -23.81% | 0.11 | 18 | 1,229 | 0.88 | 0.62 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 31.00 | 2.65 | 2.80 | 2.73 | 2.79 | -0.91 | -24.60% | 0.09 | 49 | 293 | 0.89 | 0.56 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 32.00 | 2.30 | 2.45 | 2.38 | 2.40 | -0.70 | -22.59% | 0.07 | 102 | 269 | 0.90 | 0.51 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 33.00 | 1.90 | 2.10 | 2.00 | 2.36 | -0.44 | -15.72% | 0.06 | 31 | 162 | 0.92 | 0.45 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 34.00 | 1.60 | 1.80 | 1.70 | 1.75 | -0.85 | -32.70% | 0.05 | 13 | 423 | 0.91 | 0.40 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 35.00 | 1.35 | 1.50 | 1.43 | 1.43 | -0.60 | -29.56% | 0.04 | 230 | 1,059 | 0.92 | 0.35 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 36.00 | 1.10 | 1.30 | 1.20 | 1.25 | -0.60 | -32.44% | 0.03 | 3 | 150 | 0.93 | 0.31 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 37.00 | 0.95 | 1.10 | 1.03 | 0.95 | -0.70 | -42.43% | 0.03 | 1 | 87 | 0.95 | 0.27 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 38.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.40 | -30.77% | 0.02 | 1 | 121 | 0.96 | 0.24 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 39.00 | 0.65 | 0.80 | 0.73 | 1.11 | -0.23 | -17.17% | 0.02 | 1 | 20 | 0.97 | 0.21 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 40.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.45 | -40.91% | 0.02 | 101 | 310 | 0.98 | 0.18 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 41.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.41 | -42.71% | 0.01 | 187 | 120 | 0.99 | 0.16 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 42.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.46 | -49.47% | 0.01 | 1 | 159 | 1.00 | 0.14 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 43.00 | 0.35 | 0.45 | 0.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.12 | 0.03 | -0.04 | 7/21/2025 | 7/25/2025 11:58:52 AM EST |
| 44.00 | 0.30 | 0.40 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.02 | 0.10 | 0.02 | -0.03 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.20 | -36.37% | 0.01 | 2 | 184 | 1.03 | 0.09 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:52 AM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 25 | 4.79 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 7/25/2025 11:58:52 AM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 682 | 4.30 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/25/2025 11:58:52 AM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 97 | 4.04 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:52 AM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 426 | 3.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:52 AM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 145 | 3.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:52 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,870 | 2.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:52 AM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 508 | 2.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:52 AM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 677 | 2.47 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 159 | 2.38 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:52 AM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 194 | 2.20 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:52 AM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.03 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:52 AM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.88 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 47 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 657 | 1.37 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.76 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/25/2025 11:58:52 AM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.39 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.06 | -42.86% | 0.00 | 10 | 6,252 | 0.96 | -0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.46 | -0.03 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.95 | -0.05 | 0.02 | -0.02 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.03 | -13.05% | 0.01 | 100 | 2,630 | 0.85 | -0.08 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2,591 | 0.86 | -0.11 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 26.00 | 0.55 | 0.70 | 0.63 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 594 | 0.85 | -0.16 | 0.04 | -0.04 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 27.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.20 | +30.77% | 0.03 | 4 | 585 | 0.86 | -0.21 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 28.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.20 | +20.00% | 0.04 | 3 | 120 | 0.87 | -0.26 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 29.00 | 1.55 | 1.65 | 1.60 | 1.45 | +0.21 | +16.94% | 0.06 | 4 | 133 | 0.87 | -0.32 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 30.00 | 2.00 | 2.10 | 2.05 | 2.07 | +0.37 | +21.77% | 0.07 | 4 | 309 | 0.88 | -0.38 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 31.00 | 2.50 | 2.65 | 2.58 | 2.61 | +0.41 | +18.64% | 0.08 | 12 | 91 | 0.90 | -0.44 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 32.00 | 3.10 | 3.30 | 3.20 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.91 | -0.49 | 0.06 | -0.07 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 33.00 | 3.70 | 4.00 | 3.85 | 3.38 | +0.28 | +9.04% | 0.12 | 5 | 107 | 0.91 | -0.55 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 34.00 | 4.40 | 4.70 | 4.55 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.94 | -0.60 | 0.06 | -0.07 | 7/21/2025 | 7/25/2025 11:58:52 AM EST |
| 35.00 | 5.20 | 5.40 | 5.30 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.94 | -0.65 | 0.05 | -0.06 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 36.00 | 6.00 | 6.20 | 6.10 | % | 0.17 | 0 | 0 | 0.96 | -0.69 | 0.05 | -0.06 | 7/25/2025 11:58:52 AM EST | |||
| 37.00 | 6.80 | 7.00 | 6.90 | % | 0.19 | 0 | 0 | 0.96 | -0.73 | 0.05 | -0.06 | 7/25/2025 11:58:52 AM EST | |||
| 38.00 | 7.60 | 7.80 | 7.70 | 5.98 | 0.00 | 0.00% | 0.20 | 0 | 57 | 0.98 | -0.76 | 0.04 | -0.05 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 39.00 | 8.50 | 8.70 | 8.60 | % | 0.22 | 0 | 0 | 0.98 | -0.79 | 0.04 | -0.05 | 7/25/2025 11:58:52 AM EST | |||
| 40.00 | 9.30 | 9.60 | 9.45 | % | 0.24 | 0 | 0 | 1.00 | -0.82 | 0.04 | -0.05 | 7/25/2025 11:58:52 AM EST | |||
| 41.00 | 10.30 | 10.50 | 10.40 | % | 0.25 | 0 | 0 | 1.01 | -0.84 | 0.03 | -0.04 | 7/25/2025 11:58:52 AM EST | |||
| 42.00 | 11.20 | 11.40 | 11.30 | % | 0.27 | 0 | 0 | 0.94 | -0.86 | 0.03 | -0.04 | 7/25/2025 11:58:52 AM EST | |||
| 43.00 | 12.10 | 12.40 | 12.25 | 10.83 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.56 | -0.88 | 0.03 | -0.04 | 7/21/2025 | 7/25/2025 11:58:52 AM EST |
| 44.00 | 12.90 | 14.00 | 13.45 | % | 0.31 | 0 | 0 | 1.05 | -0.90 | 0.02 | -0.03 | 7/25/2025 11:58:52 AM EST | |||
| 45.00 | 13.60 | 15.20 | 14.40 | 13.00 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.69 | -0.91 | 0.02 | -0.03 | 7/21/2025 | 7/25/2025 11:58:52 AM EST |