Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $9.41 as of 4/24/2024 9:00:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1,765 | 4/15/2024 | EST | ||||
| 1.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1,615 | 4/8/2024 | EST | ||||
| 1.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,163 | 4/4/2024 | EST | ||||
| 2.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,690 | 4/12/2024 | EST | ||||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,479 | 3/26/2024 | EST | ||||
| 3.00 | 0.00 | 0.15 | % | 0 | 1,905 | EST | |||||||
| 3.00 | 5.70 | 7.20 | 0.05 | 0.00 | 0.00% | 0 | 0 | 5.53 | 0.99 | 0.00 | 0.00 | 2/27/2024 | 4/24/2024 3:59:55 PM EST |
| 3.50 | 0.00 | 0.25 | % | 0 | 366 | EST | |||||||
| 4.00 | 0.00 | 0.50 | % | 0 | 349 | EST | |||||||
| 5.00 | 4.20 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 166 | 1.81 | 0.94 | 0.03 | -0.01 | 4/23/2024 | 4/24/2024 3:59:55 PM EST |
| 10.00 | 0.65 | 0.75 | 0.75 | 0.00 | 0.00% | 29 | 1,183 | 0.96 | 0.47 | 0.17 | -0.02 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 1 | 1,829 | 0.96 | 0.31 | 0.16 | -0.02 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 12.00 | 0.20 | 0.30 | 0.20 | -0.05 | -20.00% | 51 | 307 | 1.00 | 0.20 | 0.12 | -0.02 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 13.00 | 0.10 | 0.20 | 0.16 | +0.01 | +6.67% | 1 | 186 | 1.02 | 0.14 | 0.09 | -0.01 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 14.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 74 | 1.05 | 0.10 | 0.07 | -0.01 | 4/23/2024 | 4/24/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 102 | 1.19 | 0.06 | 0.05 | -0.01 | 4/22/2024 | 4/24/2024 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.08 | -0.02 | -20.00% | 5 | 9 | 2.37 | 0.02 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 17.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.72 | 0.02 | 0.02 | 0.00 | 4/22/2024 | 4/24/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.64 | 0.01 | 0.01 | 0.00 | 4/3/2024 | 4/24/2024 3:59:55 PM EST |
| 19.00 | 0.05 | 2.25 | 0.05 | 0.00 | 0.00% | 8 | 70 | 2.94 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.89 | 0.00 | 0.00% | 0 | 21 | 2.87 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/24/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/24/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/24/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/24/2024 3:59:55 PM EST |
| 26.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 150 | 2.32 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 201 | 3.49 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 150 | 3.01 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.25 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | % | 0 | 6 | EST | |||||||
| 1.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 3,079 | 4/15/2024 | EST | ||||
| 1.50 | 0.50 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 791 | 4/22/2024 | EST | ||||
| 2.00 | 1.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 48 | 3/25/2024 | EST | ||||
| 2.50 | 1.50 | 2.00 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.05 | 1.65 | 0.00 | 0.00% | 0 | 0 | 2.59 | -0.01 | 0.00 | 0.00 | 2/27/2024 | 4/24/2024 3:59:55 PM EST |
| 3.00 | 2.00 | 2.50 | % | 0 | 0 | EST | |||||||
| 3.50 | 2.30 | 3.10 | % | 0 | 0 | EST | |||||||
| 4.00 | 2.80 | 3.60 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 155 | 1.53 | -0.06 | 0.03 | -0.01 | 4/22/2024 | 4/24/2024 3:59:55 PM EST |
| 10.00 | 1.20 | 1.30 | 1.35 | +0.09 | +7.15% | 5 | 679 | 1.00 | -0.53 | 0.17 | -0.02 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 11.00 | 1.40 | 2.05 | 2.02 | +0.07 | +3.59% | 1 | 291 | 0.67 | -0.69 | 0.16 | -0.02 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 12.00 | 2.70 | 2.90 | 2.35 | 0.00 | 0.00% | 0 | 201 | 1.05 | -0.80 | 0.12 | -0.02 | 4/15/2024 | 4/24/2024 3:59:55 PM EST |
| 13.00 | 3.50 | 3.80 | 3.88 | 0.00 | 0.00% | 0 | 26 | 1.15 | -0.86 | 0.09 | -0.01 | 4/23/2024 | 4/24/2024 3:59:55 PM EST |
| 14.00 | 4.40 | 5.00 | 4.85 | -0.06 | -1.23% | 1 | 31 | 1.78 | -0.90 | 0.07 | -0.01 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 15.00 | 5.40 | 7.80 | 2.88 | 0.00 | 0.00% | 0 | 24 | 1.95 | -0.94 | 0.05 | -0.01 | 3/12/2024 | 4/24/2024 3:59:55 PM EST |
| 16.00 | 6.40 | 7.00 | 5.30 | 0.00 | 0.00% | 0 | 10 | 1.96 | -0.98 | 0.02 | 0.00 | 3/15/2024 | 4/24/2024 3:59:55 PM EST |
| 17.00 | 7.50 | 8.00 | 6.10 | 0.00 | 0.00% | 0 | 0 | 2.25 | -0.98 | 0.02 | 0.00 | 4/15/2024 | 4/24/2024 3:59:55 PM EST |
| 18.00 | 8.30 | 8.70 | % | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 19.00 | 9.30 | 10.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 20.00 | 10.30 | 11.10 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 21.00 | 11.50 | 12.00 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 22.00 | 12.50 | 13.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 23.00 | 13.30 | 13.70 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 24.00 | 14.30 | 15.00 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 25.00 | 15.30 | 17.20 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 26.00 | 15.10 | 17.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 27.00 | 17.30 | 19.30 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 28.00 | 18.30 | 18.70 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 29.00 | 19.30 | 19.70 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 30.00 | 19.20 | 22.90 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 35.00 | 25.30 | 26.10 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST |