Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

PGY
Pagaya Technologies Ltd. Class A
stock NASDAQ

At Close
Oct 29, 2025 3:59:52 PM EDT
27.89USD-1.986%(-0.56)3,109,663
27.86Bid   28.60Ask   0.74Spread
Pre-market
Oct 29, 2025 9:28:30 AM EDT
28.18USD-0.949%(-0.27)41,019
After-hours
Oct 29, 2025 4:58:30 PM EDT
27.53USD-1.285%(-0.36)33,335
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Adjustments
AllPGY1PGY
Expiration Dates
Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026May 15, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,47817,0653,55924,871


PGY Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

PGY Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

PGY Jan 16, 2026 Exp. - Max Pain @ $19.00

Puts
Calls


PGY Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C0.800.00%1010910-28PGY260116C00060000
55.00 C1.05+5.00%386210-27PGY260116C00055000
50.00 C1.24-16.22%2174010-28PGY260116C00050000
49.00 C1.43+5.93%2010010-28PGY260116C00049000
48.00 C1.60+3.90%126610-24PGY260116C00048000
47.00 C1.60+3.23%23510-20PGY260116C00047000
46.00 C1.70-28.57%22210-27PGY260116C00046000
45.00 C1.80+2.86%102,30510-27PGY260116C00045000
44.00 C2.30+12.20%440610-21PGY260116C00044000
43.00 C2.00-4.76%2012010-28PGY260116C00043000
42.00 C2.30-25.81%10062210-27PGY260116C00042000
41.00 C2.10-25.00%118010-28PGY260116C00041000
40.00 C2.25-5.86%1452,84010-28PGY260116C00040000
39.00 C2.47-6.79%350010-28PGY260116C00039000
38.00 C2.95+21.40%1247610-23PGY260116C00038000
37.00 C2.75-5.17%921010-28PGY260116C00037000
36.00 C3.00-3.23%1530210-28PGY260116C00036000
35.00 C3.20-5.88%113,00910-28PGY260116C00035000
34.00 C4.50+12.50%138110-27PGY260116C00034000
33.00 C4.50+21.62%359010-28PGY260116C00033000
32.00 C4.25-5.56%6725410-27PGY260116C00032000
31.00 C4.76+1.28%735710-27PGY260116C00031000
30.00 C4.79-2.84%401,96110-28PGY260116C00030000
29.00 C5.00-3.85%939710-28PGY260116C00029000
28.00 C5.80-3.33%112110-28PGY260116C00028000
27.00 C6.06+12.22%41,28710-27PGY260116C00027000
26.00 C6.00-14.29%16010-22PGY260116C00026000
25.00 C8.20+10.22%31,66110-27PGY260116C00025000
24.00 C8.18+6.23%522610-24PGY260116C00024000
23.00 C9.00-8.16%220510-10PGY260116C00023000
22.00 C8.60+14.06%2015310-28PGY260116C00022000
21.00 C9.80-7.55%63210-15PGY260116C00021000
20.00 C10.20-1.07%82,11910-28PGY260116C00020000
19.00 C11.90-18.49%217709-30PGY260116C00019000
18.00 C12.55+12.05%116210-27PGY260116C00018000
17.00 C13.43-18.61%41,17210-03PGY260116C00017000
16.00 C14.90-9.04%21410-06PGY260116C00016000
15.00 C14.90+14.62%1061,65410-24PGY260116C00015000
14.00 C16.20+1.89%112010-24PGY260116C00014000
13.00 C16.20+6.58%13,54710-27PGY260116C00013000
12.00 C22.90+33.92%25808-26PGY260116C00012000
11.00 C00%0PGY260116C00011000
10.00 C20.65+2.74%13,50810-09PGY260116C00010000
9.00 C13.70+40.37%2707-02PGY260116C00009000
8.00 C20.90+109.00%1410-27PGY260116C00008000
7.00 C00%0PGY260116C00007000
6.00 C00%0PGY260116C00006000
5.00 C26.04+3.50%578410-06PGY260116C00005000
4.00 C0.27-40.00%2127903-06PGY260116C00004000
3.50 C0.35+40.00%2211302-21PGY260116C00003500
3.00 C26.55+95.51%616407-17PGY260116C00003000
2.50 C0.80+45.45%580303-07PGY260116C00002500
2.00 C0.52-25.71%22,84303-07PGY260116C00002000
1.50 C0.69-2.82%2181,35403-07PGY260116C00001500
1.00 C0.85+4.94%62,79103-07PGY260116C00001000
0.50 C1.150.00%11,18103-07PGY260116C00000500
Puts
StrikePriceChangeVolOILastContract Name
60.00 P00%0PGY260116P00060000
55.00 P17.000%8709-19PGY260116P00055000
50.00 P12.60+6.87%202009-19PGY260116P00050000
49.00 P00%0PGY260116P00049000
48.00 P19.40+19.02%5510-09PGY260116P00048000
47.00 P14.100%1008-29PGY260116P00047000
46.00 P13.10+21.30%1409-24PGY260116P00046000
45.00 P13.55+14.83%14409-24PGY260116P00045000
44.00 P14.25+8.78%72709-29PGY260116P00044000
43.00 P11.35+1.34%3108-29PGY260116P00043000
42.00 P9.70+34.72%22109-23PGY260116P00042000
41.00 P13.50-9.40%434810-21PGY260116P00041000
40.00 P13.00-9.72%18310-27PGY260116P00040000
39.00 P12.29+1.32%12910-23PGY260116P00039000
38.00 P12.08+8.83%118710-20PGY260116P00038000
37.00 P10.30-16.26%935610-23PGY260116P00037000
36.00 P9.60-7.69%535010-24PGY260116P00036000
35.00 P8.25-6.25%2030010-27PGY260116P00035000
34.00 P8.77-13.00%211210-15PGY260116P00034000
33.00 P7.20+2.86%1346310-27PGY260116P00033000
32.00 P6.90+1.47%310310-27PGY260116P00032000
31.00 P6.30-8.70%56810-23PGY260116P00031000
30.00 P5.85+8.33%180710-28PGY260116P00030000
29.00 P5.90+13.90%218410-22PGY260116P00029000
28.00 P4.55+3.41%244010-28PGY260116P00028000
27.00 P4.20+10.53%184410-28PGY260116P00027000
26.00 P3.80+11.76%1885310-15PGY260116P00026000
25.00 P3.20+6.67%1472010-28PGY260116P00025000
24.00 P3.10+5.08%121910-22PGY260116P00024000
23.00 P2.50+6.38%636110-20PGY260116P00023000
22.00 P3.10+47.62%120310-17PGY260116P00022000
21.00 P1.850.00%672210-16PGY260116P00021000
20.00 P1.26+5.00%312,20010-27PGY260116P00020000
19.00 P1.23-5.38%21,04810-20PGY260116P00019000
18.00 P0.800.00%657710-24PGY260116P00018000
17.00 P0.67-21.18%322910-23PGY260116P00017000
16.00 P0.600.00%106210-16PGY260116P00016000
15.00 P0.45-35.71%28510-21PGY260116P00015000
14.00 P0.50-72.97%54207-28PGY260116P00014000
13.00 P0.41+5.13%208808-06PGY260116P00013000
12.00 P0.37-73.19%1608-11PGY260116P00012000
11.00 P0.05-76.19%1609-19PGY260116P00011000
10.00 P0.05-50.00%276410-28PGY260116P00010000
9.00 P0.30-87.45%4107-17PGY260116P00009000
8.00 P0.050.00%1310-17PGY260116P00008000
7.00 P00%0PGY260116P00007000
6.00 P0.10-84.62%1207-18PGY260116P00006000
5.00 P0.05-80.00%1,6905,10410-17PGY260116P00005000
4.00 P2.91-6.13%10010002-01PGY260116P00004000
3.50 P2.350.00%48802-21PGY260116P00003500
3.00 P0.20+300.00%506002-18PGY260116P00003000
2.50 P1.450%5502-22PGY260116P00002500
2.00 P1.15+4.55%12802-14PGY260116P00002000
1.50 P0.70+16.67%119603-05PGY260116P00001500
1.00 P0.40+14.29%10319703-05PGY260116P00001000
0.50 P0.20+100.00%25802-09PGY260116P00000500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC