Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $17.59 as of 7/13/2026 9:19:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 10.90 | 11.90 | 11.40 | 11.85 | -0.40 | -3.27% | 1.90 | 1 | 2 | 7.68 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 7.00 | 10.00 | 11.90 | 10.95 | 7.70 | 0.00 | 0.00% | 1.56 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/13/2026 4:00:06 PM EST |
| 8.00 | 8.40 | 9.90 | 9.15 | 10.25 | 0.00 | 0.00% | 1.14 | 0 | 4 | 5.81 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:06 PM EST |
| 9.00 | 7.10 | 9.10 | 8.10 | 5.42 | 0.00 | 0.00% | 0.90 | 0 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/13/2026 4:00:06 PM EST |
| 10.00 | 7.20 | 8.10 | 7.65 | 5.55 | 0.00 | 0.00% | 0.77 | 0 | 191 | 5.09 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 4:00:06 PM EST |
| 11.00 | 5.10 | 7.00 | 6.05 | 6.75 | -0.66 | -8.91% | 0.55 | 1 | 72 | 4.10 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 12.00 | 5.20 | 6.40 | 5.80 | 5.99 | 0.00 | 0.00% | 0.48 | 0 | 115 | 4.54 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 4:00:06 PM EST |
| 13.00 | 4.20 | 5.10 | 4.65 | 6.10 | 0.00 | 0.00% | 0.36 | 0 | 111 | 3.20 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 4:00:06 PM EST |
| 14.00 | 2.70 | 3.80 | 3.25 | 3.50 | -0.50 | -12.50% | 0.23 | 8 | 481 | 1.90 | 0.99 | 0.01 | -0.01 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 15.00 | 1.50 | 3.50 | 2.50 | 3.10 | 0.00 | 0.00% | 0.17 | 1 | 588 | 2.84 | 0.94 | 0.05 | -0.03 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 16.00 | 0.95 | 2.30 | 1.63 | 1.55 | -0.53 | -25.49% | 0.10 | 16 | 1,006 | 1.92 | 0.83 | 0.14 | -0.06 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 17.00 | 0.95 | 1.05 | 1.00 | 0.84 | -0.55 | -39.57% | 0.06 | 34 | 1,147 | 1.07 | 0.63 | 0.22 | -0.09 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 18.00 | 0.40 | 0.55 | 0.48 | 0.38 | -0.37 | -49.34% | 0.03 | 34 | 2,556 | 0.97 | 0.38 | 0.24 | -0.09 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.20 | -57.15% | 0.01 | 37 | 906 | 0.91 | 0.18 | 0.19 | -0.06 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 20 | 4,140 | 0.82 | 0.07 | 0.10 | -0.03 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 373 | 1.38 | 0.02 | 0.04 | -0.01 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 1,119 | 1.26 | 0.01 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.21 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.07 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.84 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.41 | +0.21 | +105.00% | 0.00 | 1 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.35 | -0.06 | -14.64% | 0.00 | 1 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.63 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.46 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.87 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.93 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.03 | -0.02 | -40.00% | 0.02 | 21 | 238 | 2.09 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.03 | +20.00% | 0.01 | 4 | 558 | 2.38 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 20 | 482 | 1.59 | -0.01 | 0.01 | -0.01 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.08 | +0.03 | +60.00% | 0.01 | 9 | 257 | 1.21 | -0.06 | 0.05 | -0.03 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 23 | 459 | 0.88 | -0.17 | 0.14 | -0.06 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 17.00 | 0.30 | 0.45 | 0.38 | 0.41 | +0.11 | +36.67% | 0.02 | 61 | 503 | 0.78 | -0.37 | 0.22 | -0.09 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 18.00 | 0.80 | 0.95 | 0.88 | 0.93 | +0.26 | +38.81% | 0.05 | 86 | 492 | 0.74 | -0.62 | 0.24 | -0.09 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 19.00 | 0.90 | 1.95 | 1.43 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 337 | 1.48 | -0.82 | 0.19 | -0.06 | 7/7/2026 | 7/13/2026 4:00:06 PM EST |
| 20.00 | 1.90 | 3.90 | 2.90 | 2.15 | +0.50 | +30.31% | 0.14 | 100 | 15 | 3.26 | -0.93 | 0.10 | -0.03 | 7/13/2026 | 7/13/2026 4:00:06 PM EST |
| 21.00 | 2.45 | 4.90 | 3.68 | 2.27 | 0.00 | 0.00% | 0.18 | 0 | 5 | 3.65 | -0.98 | 0.04 | -0.01 | 7/6/2026 | 7/13/2026 4:00:06 PM EST |
| 22.00 | 3.40 | 5.80 | 4.60 | 3.03 | 0.00 | 0.00% | 0.21 | 0 | 5 | 3.85 | -0.99 | 0.01 | 0.00 | 7/1/2026 | 7/13/2026 4:00:06 PM EST |
| 23.00 | 4.40 | 6.70 | 5.55 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 4.02 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:06 PM EST |
| 24.00 | 5.20 | 7.10 | 6.15 | 8.56 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 4:00:06 PM EST |
| 25.00 | 6.20 | 9.30 | 7.75 | 6.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:06 PM EST |
| 26.00 | 7.20 | 10.30 | 8.75 | 7.79 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:06 PM EST |
| 27.00 | 8.20 | 10.70 | 9.45 | 9.08 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:06 PM EST |
| 28.00 | 9.20 | 11.10 | 10.15 | 9.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:06 PM EST |
| 29.00 | 10.00 | 12.40 | 11.20 | % | 0.39 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 30.00 | 11.10 | 13.20 | 12.15 | 11.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 4:00:06 PM EST |
| 31.00 | 12.00 | 14.20 | 13.10 | % | 0.42 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 32.00 | 12.80 | 15.20 | 14.00 | % | 0.44 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 33.00 | 13.80 | 16.20 | 15.00 | % | 0.45 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 34.00 | 14.80 | 17.20 | 16.00 | % | 0.47 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 35.00 | 15.80 | 18.20 | 17.00 | % | 0.49 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST | |||
| 36.00 | 16.80 | 19.20 | 18.00 | % | 0.50 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:06 PM EST |