Options Chain for PEGASYSTEMS INC COM (PEGA) - $57.54 as of 10/3/2025 3:16:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.00 | 27.50 | 25.75 | % | 0.86 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 35.00 | 19.10 | 23.00 | 21.05 | % | 0.60 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 40.00 | 14.80 | 18.20 | 16.50 | % | 0.41 | 0 | 0 | 1.18 | 0.94 | 0.01 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 45.00 | 10.40 | 13.90 | 12.15 | % | 0.27 | 0 | 0 | 0.63 | 0.86 | 0.02 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 50.00 | 7.40 | 8.00 | 7.70 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.52 | 0.74 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 55.00 | 4.50 | 4.90 | 4.70 | 5.00 | -1.00 | -16.67% | 0.09 | 7 | 36 | 0.52 | 0.58 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 60.00 | 2.45 | 2.80 | 2.63 | 2.70 | -0.94 | -25.83% | 0.04 | 1 | 63 | 0.51 | 0.40 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 65.00 | 1.20 | 1.55 | 1.38 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.51 | 0.25 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 70.00 | 0.60 | 0.85 | 0.73 | 0.90 | -0.10 | -10.00% | 0.01 | 4 | 332 | 0.52 | 0.15 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 75.00 | 0.20 | 2.25 | 1.23 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.79 | 0.09 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.02 | 0.04 | 0.01 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 40.00 | 0.20 | 2.30 | 1.25 | % | 0.03 | 0 | 0 | 0.92 | -0.06 | 0.01 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 45.00 | 0.65 | 1.05 | 0.85 | 0.72 | +0.04 | +5.89% | 0.02 | 5 | 14 | 0.58 | -0.14 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 50.00 | 1.75 | 2.10 | 1.93 | 1.90 | +0.15 | +8.58% | 0.04 | 7 | 48 | 0.55 | -0.26 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 55.00 | 3.30 | 4.10 | 3.70 | 3.10 | -0.30 | -8.83% | 0.07 | 1 | 10 | 0.52 | -0.42 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 60.00 | 6.30 | 7.00 | 6.65 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.51 | -0.60 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 65.00 | 10.20 | 10.80 | 10.50 | % | 0.16 | 0 | 0 | 0.52 | -0.75 | 0.03 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 70.00 | 12.70 | 16.10 | 14.40 | % | 0.21 | 0 | 0 | 0.59 | -0.85 | 0.02 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 75.00 | 17.60 | 20.80 | 19.20 | % | 0.26 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 80.00 | 22.40 | 26.30 | 24.35 | % | 0.30 | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 85.00 | 27.40 | 31.40 | 29.40 | % | 0.35 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST |