Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $18.22 as of 10/12/2026 3:29:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.30 | 15.50 | 14.40 | 14.46 | % | 4.80 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:56 PM EST | |
| 4.00 | 12.40 | 14.60 | 13.50 | % | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 5.00 | 11.30 | 13.60 | 12.45 | % | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 6.00 | 10.50 | 12.60 | 11.55 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 7.00 | 9.40 | 11.60 | 10.50 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 8.00 | 9.00 | 10.60 | 9.80 | % | 1.23 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 9.00 | 7.40 | 9.60 | 8.50 | % | 0.94 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 10.00 | 6.50 | 8.60 | 7.55 | % | 0.76 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 11.00 | 5.50 | 7.20 | 6.35 | 6.45 | % | 0.58 | 2 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:56 PM EST | |
| 12.00 | 4.50 | 6.60 | 5.55 | 6.31 | 0.00 | 0.00% | 0.46 | 0 | 4 | 5.32 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 3:59:56 PM EST |
| 13.00 | 3.60 | 4.70 | 4.15 | 4.45 | % | 0.32 | 2 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:56 PM EST | |
| 14.00 | 2.30 | 4.60 | 3.45 | % | 0.25 | 0 | 0 | 3.90 | 1.00 | 0.01 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 15.00 | 1.60 | 3.60 | 2.60 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 105 | 3.23 | 0.97 | 0.05 | -0.02 | 10/2/2026 | 10/12/2026 3:59:56 PM EST |
| 16.00 | 0.75 | 2.55 | 1.65 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 40 | 2.50 | 0.89 | 0.15 | -0.06 | 10/5/2026 | 10/12/2026 3:59:56 PM EST |
| 17.00 | 0.15 | 1.05 | 0.60 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.12 | 0.68 | 0.27 | -0.08 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 18.00 | 0.20 | 0.50 | 0.35 | 0.26 | -0.54 | -67.50% | 0.02 | 34 | 677 | 0.72 | 0.39 | 0.28 | -0.07 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.23 | -69.70% | 0.01 | 131 | 779 | 0.86 | 0.17 | 0.17 | -0.04 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 17 | 6,186 | 0.87 | 0.05 | 0.07 | -0.02 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 448 | 1.10 | 0.01 | 0.02 | 0.00 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.52 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.12 | +0.07 | +140.00% | 0.01 | 15 | 341 | 2.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 297 | 2.27 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 460 | 2.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 363 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 384 | 2.84 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 477 | 3.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | 0.50 | % | 0.00 | 1 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:56 PM EST | |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.47 | +0.07 | +17.50% | 0.00 | 1 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.02 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 8.39 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.98 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/12/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.32 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/12/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 1.16 | -0.03 | 0.05 | -0.02 | 10/7/2026 | 10/12/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.01 | +12.50% | 0.01 | 45 | 4,299 | 1.00 | -0.11 | 0.15 | -0.06 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 17.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.16 | +84.22% | 0.02 | 52 | 1,162 | 0.82 | -0.32 | 0.27 | -0.08 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 18.00 | 0.75 | 0.95 | 0.85 | 0.87 | +0.35 | +67.31% | 0.05 | 27 | 3,149 | 0.80 | -0.61 | 0.28 | -0.07 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 19.00 | 1.25 | 1.80 | 1.53 | 1.55 | +0.50 | +47.62% | 0.08 | 301 | 2,108 | 1.02 | -0.83 | 0.17 | -0.04 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 20.00 | 2.40 | 2.75 | 2.58 | 2.45 | +0.55 | +28.95% | 0.13 | 53 | 741 | 1.24 | -0.95 | 0.07 | -0.02 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 21.00 | 3.40 | 3.80 | 3.60 | 3.40 | +0.62 | +22.31% | 0.17 | 109 | 1,043 | 1.65 | -0.99 | 0.02 | 0.00 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 22.00 | 3.90 | 5.60 | 4.75 | 3.85 | 0.00 | 0.00% | 0.22 | 0 | 444 | 3.38 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 3:59:56 PM EST |
| 23.00 | 4.40 | 6.50 | 5.45 | 5.18 | +0.56 | +12.13% | 0.24 | 2 | 43 | 3.53 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 24.00 | 5.50 | 7.70 | 6.60 | 5.20 | -1.32 | -20.25% | 0.27 | 1 | 1 | 4.13 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 25.00 | 6.40 | 7.90 | 7.15 | 7.79 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.87 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/12/2026 3:59:56 PM EST |
| 26.00 | 7.40 | 9.60 | 8.50 | 8.55 | 0.00 | 0.00% | 0.33 | 0 | 102 | 4.47 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 3:59:56 PM EST |
| 27.00 | 8.40 | 10.70 | 9.55 | 5.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/12/2026 3:59:56 PM EST |
| 28.00 | 9.40 | 11.70 | 10.55 | % | 0.38 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 29.00 | 10.40 | 12.70 | 11.55 | 8.59 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/12/2026 3:59:56 PM EST |
| 30.00 | 11.40 | 13.50 | 12.45 | % | 0.41 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 31.00 | 12.50 | 14.60 | 13.55 | % | 0.44 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 32.00 | 13.50 | 15.60 | 14.55 | % | 0.45 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 33.00 | 14.50 | 16.70 | 15.60 | % | 0.47 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 34.00 | 15.50 | 17.70 | 16.60 | % | 0.49 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 35.00 | 16.50 | 18.40 | 17.45 | % | 0.50 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 36.00 | 17.50 | 19.50 | 18.50 | % | 0.51 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST |