Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $13.96 as of 5/29/2026 3:01:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 10.50 | 9.70 | 9.70 | +0.50 | +5.44% | 1.94 | 2 | 2 | 4.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 6.00 | 7.20 | 10.30 | 8.75 | 8.30 | 0.00 | 0.00% | 1.46 | 0 | 2 | 5.47 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:44 PM EST |
| 7.00 | 7.30 | 9.70 | 8.50 | 7.70 | +0.90 | +13.24% | 1.21 | 2 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 8.00 | 5.60 | 7.40 | 6.50 | 6.75 | +0.90 | +15.39% | 0.81 | 6 | 5 | 2.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 9.00 | 5.50 | 7.80 | 6.65 | 5.30 | 0.00 | 0.00% | 0.74 | 0 | 104 | 4.11 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 2:58:44 PM EST |
| 10.00 | 4.70 | 5.30 | 5.00 | 5.00 | +1.10 | +28.21% | 0.50 | 7 | 3 | 1.84 | 0.98 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 11.00 | 3.50 | 4.30 | 3.90 | 3.50 | +0.20 | +6.07% | 0.35 | 2 | 7 | 1.51 | 0.94 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 12.00 | 2.70 | 3.40 | 3.05 | 2.08 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.32 | 0.88 | 0.07 | -0.02 | 5/27/2026 | 5/29/2026 2:58:44 PM EST |
| 13.00 | 2.05 | 2.30 | 2.18 | 2.35 | +0.74 | +45.97% | 0.17 | 28 | 1,011 | 0.88 | 0.79 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 14.00 | 1.45 | 1.60 | 1.53 | 1.50 | +0.34 | +29.31% | 0.11 | 47 | 533 | 0.66 | 0.66 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 15.00 | 0.95 | 1.05 | 1.00 | 0.95 | +0.25 | +35.72% | 0.07 | 153 | 1,244 | 0.71 | 0.50 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 16.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.14 | +30.44% | 0.03 | 599 | 1,398 | 0.71 | 0.34 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 17.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.17 | +94.45% | 0.02 | 598 | 1,131 | 0.74 | 0.23 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.10 | +100.00% | 0.01 | 66 | 633 | 0.74 | 0.15 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.01 | 2 | 170 | 0.89 | 0.08 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 317 | 0.85 | 0.05 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 241 | 1.13 | 0.02 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 186 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:44 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 484 | 1.20 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 104 | 730 | 0.98 | -0.02 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 0.00 | 36 | 1,317 | 0.91 | -0.06 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.09 | -33.34% | 0.01 | 84 | 1,221 | 0.81 | -0.12 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.22 | -38.60% | 0.03 | 222 | 795 | 0.77 | -0.21 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 14.00 | 0.60 | 0.70 | 0.65 | 0.68 | -0.32 | -32.00% | 0.05 | 57 | 663 | 0.75 | -0.34 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 15.00 | 0.90 | 1.25 | 1.08 | 1.00 | -0.40 | -28.58% | 0.07 | 11 | 703 | 0.67 | -0.50 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 16.00 | 1.70 | 1.90 | 1.80 | 1.85 | -0.27 | -12.74% | 0.11 | 5 | 9 | 0.64 | -0.66 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 17.00 | 2.20 | 2.70 | 2.45 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 57 | 0.85 | -0.77 | 0.12 | -0.02 | 5/22/2026 | 5/29/2026 2:58:44 PM EST |
| 18.00 | 2.95 | 4.50 | 3.73 | 4.53 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.72 | -0.85 | 0.09 | -0.02 | 5/28/2026 | 5/29/2026 2:58:44 PM EST |
| 19.00 | 3.60 | 5.50 | 4.55 | 6.21 | 0.00 | 0.00% | 0.24 | 0 | 99 | 1.89 | -0.92 | 0.06 | -0.01 | 5/22/2026 | 5/29/2026 2:58:44 PM EST |
| 20.00 | 4.80 | 6.40 | 5.60 | 7.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.97 | -0.95 | 0.04 | -0.01 | 5/21/2026 | 5/29/2026 2:58:44 PM EST |
| 21.00 | 5.80 | 7.40 | 6.60 | 8.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.12 | -0.98 | 0.02 | 0.00 | 5/22/2026 | 5/29/2026 2:58:44 PM EST |
| 25.00 | 9.30 | 11.80 | 10.55 | 12.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:44 PM EST |