Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $8.77 as of 11/20/2024 8:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.60 | 5.90 | 5.60 | 0.00 | 0.00% | 0 | 11 | 2.59 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 4.00 | 3.50 | 5.00 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.00 | 2.60 | 5.00 | 3.70 | 0.00 | 0.00% | 0 | 9 | 1.76 | 0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 6.00 | 2.80 | 3.10 | 5.10 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.93 | 0.05 | -0.01 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 7.00 | 2.00 | 3.20 | 1.95 | +0.08 | +4.28% | 1 | 10 | 1.68 | 0.82 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 8.00 | 1.30 | 1.40 | 1.35 | +0.16 | +13.45% | 12 | 144 | 0.98 | 0.68 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 9.00 | 0.80 | 0.90 | 0.79 | +0.04 | +5.34% | 23 | 201 | 0.97 | 0.51 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 0.45 | 0.50 | 0.48 | +0.03 | +6.67% | 41 | 1,249 | 0.92 | 0.35 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 11.00 | 0.25 | 0.35 | 0.28 | +0.02 | +7.70% | 33 | 319 | 0.96 | 0.23 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 12.00 | 0.15 | 0.20 | 0.17 | +0.02 | +13.34% | 67 | 1,592 | 0.96 | 0.15 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 52 | 1,179 | 0.95 | 0.11 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.00 | 0.00 | 0.10 | 0.08 | +0.01 | +14.29% | 9 | 263 | 1.09 | 0.06 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.45 | 0.09 | +0.04 | +80.00% | 7 | 71 | 1.80 | 0.03 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 16.00 | 0.05 | 0.20 | 0.10 | +0.03 | +42.86% | 6 | 192 | 1.34 | 0.03 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 17.00 | 0.00 | 0.25 | 0.02 | -0.03 | -60.00% | 13 | 4,920 | 1.49 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 18.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 3,066 | 1.62 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 19.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.82 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 432 | 1.46 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 90 | 2.25 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 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 | 0.25 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.65 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | -0.01 | 0.02 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.00 | 0.05 | 0.15 | % | 0 | 0 | 1.01 | -0.07 | 0.05 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 164 | 0.99 | -0.18 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 8.00 | 0.50 | 0.60 | 0.58 | +0.03 | +5.46% | 6 | 481 | 0.91 | -0.32 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 9.00 | 1.00 | 1.10 | 1.04 | -0.06 | -5.46% | 3 | 2,510 | 0.91 | -0.49 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 1.65 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 525 | 0.88 | -0.65 | 0.16 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 11.00 | 2.40 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 211 | 0.83 | -0.77 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 12.00 | 3.30 | 3.50 | 3.48 | +1.20 | +52.64% | 1 | 79 | 0.91 | -0.85 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 13.00 | 4.20 | 4.40 | 3.13 | 0.00 | 0.00% | 0 | 100 | 1.15 | -0.89 | 0.07 | -0.01 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 14.00 | 4.00 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 43 | 1.73 | -0.94 | 0.05 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 5.10 | 6.50 | 6.30 | -0.10 | -1.57% | 3 | 17 | 1.21 | -0.97 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 16.00 | 7.10 | 7.50 | 5.60 | 0.00 | 0.00% | 0 | 3 | 1.32 | -0.97 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 17.00 | 7.10 | 9.50 | 5.93 | 0.00 | 0.00% | 0 | 3 | 3.05 | -0.99 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 18.00 | 8.00 | 10.50 | % | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.00 | 9.00 | 11.40 | % | 0 | 0 | 1.61 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 10.20 | 12.40 | 8.50 | 0.00 | 0.00% | 0 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 21.00 | 11.10 | 13.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.00 | 12.10 | 14.30 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 23.00 | 13.10 | 15.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 24.00 | 14.00 | 16.40 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 15.10 | 17.50 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 26.00 | 16.10 | 18.40 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 27.00 | 17.90 | 19.40 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 28.00 | 18.10 | 20.50 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 29.00 | 19.00 | 21.50 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 20.90 | 21.80 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |