Options Chain for PEGASYSTEMS INC COM (PEGA) - $54.32 as of 11/26/2025 8:47:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 35.00 | 39.00 | 37.00 | % | 2.11 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 20.00 | 32.40 | 36.50 | 34.45 | % | 1.72 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 22.50 | 30.10 | 34.00 | 32.05 | 31.00 | 0.00 | 0.00% | 1.42 | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 27.50 | 31.50 | 29.50 | % | 1.18 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 27.50 | 25.00 | 29.10 | 27.05 | % | 0.98 | 0 | 4 | 1.84 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 30.00 | 22.50 | 26.60 | 24.55 | 25.11 | -12.19 | -32.69% | 0.82 | 2 | 12 | 1.65 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 32.50 | 20.40 | 24.20 | 22.30 | % | 0.69 | 0 | 8 | 1.50 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 35.00 | 17.60 | 21.70 | 19.65 | 24.07 | 0.00 | 0.00% | 0.56 | 0 | 34 | 1.34 | 0.98 | 0.00 | -0.01 | 9/16/2025 | 11/26/2025 3:59:59 PM EST |
| 37.50 | 15.20 | 19.30 | 17.25 | 17.50 | 0.00 | 0.00% | 0.46 | 0 | 48 | 1.20 | 0.97 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 12.90 | 16.90 | 14.90 | 17.03 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.08 | 0.95 | 0.01 | -0.02 | 7/23/2025 | 11/26/2025 3:59:59 PM EST |
| 42.50 | 11.00 | 13.90 | 12.45 | 14.60 | 0.00 | 0.00% | 0.29 | 0 | 56 | 0.84 | 0.90 | 0.01 | -0.03 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 8.50 | 12.30 | 10.40 | 10.41 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.87 | 0.86 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 47.50 | 7.60 | 8.40 | 8.00 | 10.78 | 0.00 | 0.00% | 0.17 | 0 | 105 | 0.41 | 0.80 | 0.03 | -0.03 | 10/8/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 5.80 | 6.30 | 6.05 | 5.89 | -0.81 | -12.09% | 0.12 | 19 | 1,060 | 0.40 | 0.74 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 52.50 | 4.00 | 4.60 | 4.30 | 3.75 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.38 | 0.64 | 0.05 | -0.04 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 2.60 | 3.20 | 2.90 | 2.95 | -0.15 | -4.84% | 0.05 | 3 | 69 | 0.37 | 0.52 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 57.50 | 1.60 | 2.20 | 1.90 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.37 | 0.39 | 0.05 | -0.03 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 1.00 | 1.55 | 1.28 | 1.06 | -0.30 | -22.06% | 0.02 | 31 | 369 | 0.38 | 0.28 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 62.50 | 0.55 | 1.20 | 0.88 | 0.70 | -0.10 | -12.50% | 0.01 | 11 | 71 | 0.39 | 0.19 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.30 | 0.85 | 0.58 | 0.45 | -0.15 | -25.00% | 0.01 | 3 | 289 | 0.40 | 0.14 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 67.50 | 0.20 | 0.75 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.43 | 0.10 | 0.02 | -0.01 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.67 | 0.05 | 0.01 | -0.01 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 72.50 | 0.05 | 0.25 | 0.15 | 0.13 | -0.32 | -71.12% | 0.00 | 20 | 42 | 0.41 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.66 | 0.02 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.01 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.38 | +0.29 | +322.23% | 0.00 | 7 | 14 | 0.61 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.98 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 14.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.32 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 1.35 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 18 | 1.21 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 14 | 1.07 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.01 | -0.02 | 0.00 | -0.01 | 7/24/2025 | 11/26/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.95 | -0.03 | 0.01 | -0.01 | 10/22/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.97 | -0.05 | 0.01 | -0.02 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 42.50 | 0.20 | 1.55 | 0.88 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.62 | -0.10 | 0.01 | -0.03 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 0.40 | 1.40 | 0.90 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.54 | -0.14 | 0.02 | -0.03 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 47.50 | 0.70 | 1.15 | 0.93 | 1.00 | +0.50 | +100.00% | 0.02 | 4 | 13 | 0.45 | -0.20 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 1.20 | 1.60 | 1.40 | 1.41 | -0.04 | -2.76% | 0.03 | 1 | 70 | 0.42 | -0.26 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 52.50 | 1.90 | 2.25 | 2.08 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.39 | -0.36 | 0.05 | -0.04 | 11/11/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 2.95 | 3.70 | 3.33 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.39 | -0.48 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 57.50 | 4.50 | 5.10 | 4.80 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.39 | -0.61 | 0.05 | -0.03 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 6.20 | 6.80 | 6.50 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.37 | -0.72 | 0.05 | -0.03 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 62.50 | 6.50 | 9.60 | 8.05 | 3.85 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.54 | -0.81 | 0.04 | -0.02 | 10/23/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 8.80 | 11.80 | 10.30 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.57 | -0.86 | 0.03 | -0.02 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 67.50 | 11.20 | 14.90 | 13.05 | % | 0.19 | 0 | 0 | 0.74 | -0.90 | 0.02 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 70.00 | 13.70 | 17.70 | 15.70 | 8.01 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.85 | -0.95 | 0.01 | -0.01 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 72.50 | 16.20 | 20.20 | 18.20 | 11.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.01 | 10/23/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 18.70 | 22.70 | 20.70 | 13.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 10/30/2025 | 11/26/2025 3:59:59 PM EST |
| 77.50 | 21.30 | 25.10 | 23.20 | % | 0.30 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 80.00 | 23.80 | 27.60 | 25.70 | 5.22 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 6/13/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 28.80 | 32.60 | 30.70 | 6.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 33.80 | 37.60 | 35.70 | 7.23 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 38.80 | 42.60 | 40.70 | 9.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 43.80 | 47.60 | 45.70 | 11.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 11/26/2025 3:59:59 PM EST |