Options Chain for PEGASYSTEMS INC COM (PEGA) - $33.28 as of 10/1/2026 6:33:55 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 | 15.60 | 18.70 | 17.15 | % | 0.98 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 20.00 | 13.30 | 16.20 | 14.75 | % | 0.74 | 0 | 0 | 1.69 | 0.98 | 0.00 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 22.50 | 11.30 | 13.60 | 12.45 | % | 0.55 | 0 | 0 | 1.34 | 0.95 | 0.01 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 25.00 | 9.40 | 10.70 | 10.05 | % | 0.40 | 0 | 0 | 0.96 | 0.91 | 0.02 | -0.02 | 10/1/2026 4:00:00 PM EST | |||
| 30.00 | 5.20 | 6.90 | 6.05 | % | 0.20 | 0 | 0 | 0.65 | 0.76 | 0.04 | -0.03 | 10/1/2026 4:00:00 PM EST | |||
| 35.00 | 2.75 | 3.60 | 3.18 | 2.95 | +0.65 | +28.27% | 0.09 | 11 | 22 | 0.66 | 0.53 | 0.05 | -0.04 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 40.00 | 1.35 | 1.75 | 1.55 | 1.35 | +0.18 | +15.39% | 0.04 | 7 | 18 | 0.67 | 0.32 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 45.00 | 0.55 | 1.15 | 0.85 | 0.75 | +0.17 | +29.31% | 0.02 | 2 | 32 | 0.71 | 0.17 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.67 | 0.09 | 0.02 | -0.01 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.01 | -0.01 | 10/1/2026 4:00:00 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 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.33 | -0.02 | 0.00 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 22.50 | 0.05 | 0.85 | 0.45 | % | 0.02 | 0 | 0 | 0.85 | -0.05 | 0.01 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 25.00 | 0.05 | 0.85 | 0.45 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.69 | -0.09 | 0.02 | -0.02 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 30.00 | 1.20 | 1.65 | 1.43 | 1.40 | +0.20 | +16.67% | 0.05 | 1 | 52 | 0.69 | -0.24 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 35.00 | 2.95 | 4.10 | 3.53 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.65 | -0.47 | 0.05 | -0.04 | 9/25/2026 | 10/1/2026 4:00:00 PM EST |
| 40.00 | 6.50 | 7.60 | 7.05 | 6.73 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.67 | -0.68 | 0.04 | -0.03 | 9/10/2026 | 10/1/2026 4:00:00 PM EST |
| 45.00 | 10.60 | 12.00 | 11.30 | % | 0.25 | 0 | 0 | 0.63 | -0.83 | 0.03 | -0.02 | 10/1/2026 4:00:00 PM EST | |||
| 50.00 | 15.10 | 16.60 | 15.85 | % | 0.32 | 0 | 0 | 0.95 | -0.91 | 0.02 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 55.00 | 19.00 | 22.10 | 20.55 | % | 0.37 | 0 | 0 | 1.28 | -0.96 | 0.01 | -0.01 | 10/1/2026 4:00:00 PM EST |