Options Chain for PEGASYSTEMS INC COM (PEGA) - $52.93 as of 8/22/2025 8:29:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.90 | 30.00 | 27.95 | % | 1.12 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 21.10 | 25.10 | 23.10 | % | 0.77 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 16.20 | 20.20 | 18.20 | % | 0.52 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 12.70 | 15.20 | 13.95 | % | 0.35 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 8.40 | 10.90 | 9.65 | % | 0.21 | 0 | 0 | 0.51 | 0.86 | 0.02 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 50.00 | 4.30 | 5.60 | 4.95 | 4.65 | +1.03 | +28.46% | 0.10 | 3 | 8 | 0.39 | 0.67 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 1.90 | 2.95 | 2.43 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.41 | 0.42 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 0.55 | 0.95 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.20 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.73 | 0.11 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.83 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 0.25 | 1.55 | 0.90 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.46 | -0.14 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 1.50 | 1.95 | 1.73 | 1.80 | -0.60 | -25.00% | 0.03 | 2 | 2 | 0.38 | -0.33 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 3.30 | 6.00 | 4.65 | % | 0.08 | 0 | 0 | 0.40 | -0.58 | 0.05 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 60.00 | 5.80 | 9.70 | 7.75 | % | 0.13 | 0 | 0 | 0.58 | -0.80 | 0.04 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 10.20 | 14.20 | 12.20 | % | 0.19 | 0 | 0 | 0.74 | -0.89 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 15.30 | 19.10 | 17.20 | % | 0.25 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 20.10 | 24.30 | 22.20 | % | 0.30 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |