Options Chain for PAGAYA TECHNOLOGIES LTD CL A NEW (PGY) - $10.40 as of 4/26/2024 9:38:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.05 | 0.55 | 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 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 3,158 | 4/26/2024 | EST | ||||
| 2.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,690 | 4/12/2024 | EST | ||||
| 2.50 | 0.00 | 0.20 | 0.05 | +0.02 | +66.67% | 16 | 3,479 | 4/26/2024 | EST | ||||
| 3.00 | 0.00 | 0.15 | % | 0 | 1,905 | EST | |||||||
| 3.00 | 6.00 | 8.50 | 0.05 | 0.00 | 0.00% | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 4:00:03 PM EST |
| 3.50 | 0.00 | 0.25 | % | 0 | 366 | EST | |||||||
| 4.00 | 0.00 | 0.50 | % | 0 | 349 | EST | |||||||
| 5.00 | 5.30 | 5.90 | 5.21 | +1.21 | +30.25% | 111 | 167 | 3.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 10.00 | 1.15 | 1.30 | 1.16 | +0.31 | +36.48% | 371 | 1,227 | 0.96 | 0.63 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 11.00 | 0.55 | 0.80 | 0.75 | +0.30 | +66.67% | 145 | 1,841 | 0.87 | 0.47 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 12.00 | 0.20 | 0.45 | 0.43 | +0.19 | +79.17% | 254 | 375 | 0.80 | 0.33 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 13.00 | 0.10 | 0.30 | 0.27 | +0.07 | +35.00% | 30 | 186 | 0.84 | 0.22 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 14.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 2 | 74 | 0.96 | 0.14 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 102 | 1.00 | 0.09 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 16.00 | 0.00 | 0.15 | 0.10 | +0.02 | +25.00% | 14 | 14 | 1.16 | 0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 17.00 | 0.05 | 0.40 | 0.10 | +0.05 | +100.00% | 12 | 25 | 1.47 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 18.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.44 | 0.01 | 0.01 | 0.00 | 4/3/2024 | 4/26/2024 4:00:03 PM EST |
| 19.00 | 0.05 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 77 | 1.66 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.89 | 0.00 | 0.00% | 0 | 21 | 2.69 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:03 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:03 PM EST |
| 26.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 150 | 2.21 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 201 | 3.35 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 28.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 150 | 2.89 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.25 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 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 | 0.05 | % | 0 | 6 | EST | |||||||
| 1.00 | 0.15 | 0.35 | 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 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 48 | 3/25/2024 | EST | ||||
| 2.50 | 1.50 | 1.95 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.05 | 1.65 | 0.00 | 0.00% | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 4:00:03 PM EST |
| 3.00 | 2.00 | 2.45 | % | 0 | 0 | EST | |||||||
| 3.50 | 2.30 | 3.00 | % | 0 | 0 | EST | |||||||
| 4.00 | 2.80 | 3.50 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 155 | 1.78 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 10.00 | 0.55 | 0.95 | 0.80 | -0.35 | -30.44% | 25 | 656 | 1.02 | -0.37 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 11.00 | 1.25 | 3.00 | 2.02 | 0.00 | 0.00% | 0 | 290 | 1.91 | -0.53 | 0.17 | -0.02 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 12.00 | 1.75 | 2.50 | 2.35 | 0.00 | 0.00% | 0 | 201 | 1.20 | -0.67 | 0.15 | -0.02 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 13.00 | 2.60 | 3.10 | 3.88 | 0.00 | 0.00% | 0 | 26 | 1.39 | -0.78 | 0.12 | -0.02 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 14.00 | 3.40 | 5.00 | 4.85 | 0.00 | 0.00% | 0 | 31 | 1.96 | -0.86 | 0.09 | -0.01 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 15.00 | 4.40 | 5.60 | 2.88 | 0.00 | 0.00% | 0 | 24 | 2.38 | -0.91 | 0.06 | -0.01 | 3/12/2024 | 4/26/2024 4:00:03 PM EST |
| 16.00 | 5.40 | 6.00 | 5.81 | +0.51 | +9.63% | 15 | 10 | 1.86 | -0.95 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 17.00 | 5.40 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.87 | -0.97 | 0.03 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 18.00 | 7.30 | 7.90 | % | 0 | 0 | 3.44 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 19.00 | 8.50 | 9.00 | % | 0 | 0 | 3.04 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 20.00 | 9.10 | 10.00 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 21.00 | 10.40 | 10.90 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 22.00 | 11.50 | 12.00 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 23.00 | 12.50 | 13.00 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 24.00 | 13.40 | 14.00 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 25.00 | 13.20 | 14.90 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 26.00 | 15.40 | 15.70 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 27.00 | 16.40 | 16.70 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 28.00 | 17.40 | 18.00 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 29.00 | 18.40 | 20.70 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 30.00 | 19.40 | 19.70 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 35.00 | 24.30 | 24.90 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |